KissMeData/196300/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,201300,12398700560,18730,18730,18730,18730,5745
20230907,201200,12398700560,18730,18730,18730,18730,0
20230907,201100,12398700560,18730,18730,18730,18730,0
20230907,201000,12398700560,18730,18730,18730,18730,0
20230907,200900,12398700560,18730,18730,18730,18730,0
20230907,200800,12398700560,18730,18730,18730,18730,0
20230907,200700,12398700560,18730,18730,18730,18730,0
20230907,200600,12398700560,18730,18730,18730,18730,0
20230907,200500,12398700560,18730,18730,18730,18730,0
20230907,200400,12398700560,18730,18730,18730,18730,0
20230907,200300,12398700560,18730,18730,18730,18730,0
20230907,200200,12398700560,18730,18730,18730,18730,0
20230907,200100,12398700560,18730,18730,18730,18730,0
20230907,200000,12398700560,18730,18730,18730,18730,0
20230907,195900,12398700560,18730,18730,18730,18730,0
20230907,195800,12398700560,18730,18730,18730,18730,0
20230907,195700,12398700560,18730,18730,18730,18730,0
20230907,195600,12398700560,18730,18730,18730,18730,0
20230907,195500,12398700560,18730,18730,18730,18730,0
20230907,195400,12398700560,18730,18730,18730,18730,0
20230907,195300,12398700560,18730,18730,18730,18730,0
20230907,195200,12398700560,18730,18730,18730,18730,0
20230907,195100,12398700560,18730,18730,18730,18730,0
20230907,195000,12398700560,18730,18730,18730,18730,0
20230907,194900,12398700560,18730,18730,18730,18730,0
20230907,194800,12398700560,18730,18730,18730,18730,0
20230907,194700,12398700560,18730,18730,18730,18730,0
20230907,194600,12398700560,18730,18730,18730,18730,0
20230907,194500,12398700560,18730,18730,18730,18730,0
20230907,194400,12398700560,18730,18730,18730,18730,0
20230907,194300,12398700560,18730,18730,18730,18730,5745
20230907,194200,12398700560,18730,18730,18730,18730,0
20230907,194100,12398700560,18730,18730,18730,18730,0
20230907,194000,12398700560,18730,18730,18730,18730,0
20230907,193900,12398700560,18730,18730,18730,18730,0
20230907,193800,12398700560,18730,18730,18730,18730,0
20230907,193700,12398700560,18730,18730,18730,18730,0
20230907,193600,12398700560,18730,18730,18730,18730,0
20230907,193500,12398700560,18730,18730,18730,18730,0
20230907,193400,12398700560,18730,18730,18730,18730,0
20230907,193300,12398700560,18730,18730,18730,18730,0
20230907,193200,12398700560,18730,18730,18730,18730,0
20230907,193100,12398700560,18730,18730,18730,18730,0
20230907,193000,12398700560,18730,18730,18730,18730,0
20230907,192900,12398700560,18730,18730,18730,18730,0
20230907,192800,12398700560,18730,18730,18730,18730,0
20230907,192700,12398700560,18730,18730,18730,18730,0
20230907,192600,12398700560,18730,18730,18730,18730,0
20230907,192500,12398700560,18730,18730,18730,18730,0
20230907,192400,12398700560,18730,18730,18730,18730,0
20230907,192300,12398700560,18730,18730,18730,18730,0
20230907,192200,12398700560,18730,18730,18730,18730,0
20230907,192100,12398700560,18730,18730,18730,18730,0
20230907,192000,12398700560,18730,18730,18730,18730,0
20230907,191900,12398700560,18730,18730,18730,18730,0
20230907,191800,12398700560,18730,18730,18730,18730,0
20230907,191700,12398700560,18730,18730,18730,18730,0
20230907,191600,12398700560,18730,18730,18730,18730,0
20230907,191500,12398700560,18730,18730,18730,18730,0
20230907,191400,12398700560,18730,18730,18730,18730,0
20230907,191300,12398700560,18730,18730,18730,18730,5745
20230907,191200,12398700560,18730,18730,18730,18730,0
20230907,191100,12398700560,18730,18730,18730,18730,0
20230907,191000,12398700560,18730,18730,18730,18730,0
20230907,190900,12398700560,18730,18730,18730,18730,0
20230907,190800,12398700560,18730,18730,18730,18730,0
20230907,190700,12398700560,18730,18730,18730,18730,0
20230907,190600,12398700560,18730,18730,18730,18730,0
20230907,190500,12398700560,18730,18730,18730,18730,0
20230907,190400,12398700560,18730,18730,18730,18730,0
20230907,190300,12398700560,18730,18730,18730,18730,0
20230907,190200,12398700560,18730,18730,18730,18730,0
20230907,190100,12398700560,18730,18730,18730,18730,0
20230907,190000,12398700560,18730,18730,18730,18730,0
20230907,185900,12398700560,18730,18730,18730,18730,0
20230907,185800,12398700560,18730,18730,18730,18730,0
20230907,185700,12398700560,18730,18730,18730,18730,0
20230907,185600,12398700560,18730,18730,18730,18730,0
20230907,185500,12398700560,18730,18730,18730,18730,0
20230907,185400,12398700560,18730,18730,18730,18730,0
20230907,185300,12398700560,18730,18730,18730,18730,0
20230907,185200,12398700560,18730,18730,18730,18730,0
20230907,185100,12398700560,18730,18730,18730,18730,0
20230907,185000,12398700560,18730,18730,18730,18730,0
20230907,184900,12398700560,18730,18730,18730,18730,0
20230907,184800,12398700560,18730,18730,18730,18730,0
20230907,184700,12398700560,18730,18730,18730,18730,0
20230907,184600,12398700560,18730,18730,18730,18730,0
20230907,184500,12398700560,18730,18730,18730,18730,0
20230907,184400,12398700560,18730,18730,18730,18730,0
20230907,184300,12398700560,18730,18730,18730,18730,5745
20230907,184200,12398700560,18730,18730,18730,18730,0
20230907,184100,12398700560,18730,18730,18730,18730,0
20230907,184000,12398700560,18730,18730,18730,18730,0
20230907,183900,12398700560,18730,18730,18730,18730,0
20230907,183800,12398700560,18730,18730,18730,18730,0
20230907,183700,12398700560,18730,18730,18730,18730,0
20230907,183600,12398700560,18730,18730,18730,18730,0
20230907,183500,12398700560,18730,18730,18730,18730,0
20230907,183400,12398700560,18730,18730,18730,18730,0
20230907,183300,12398700560,18730,18730,18730,18730,0
20230907,183200,12398700560,18730,18730,18730,18730,0
20230907,183100,12398700560,18730,18730,18730,18730,0
20230907,183000,12398700560,18730,18730,18730,18730,0
20230907,182900,12398700560,18730,18730,18730,18730,0
20230907,182800,12398700560,18730,18730,18730,18730,0
20230907,182700,12398700560,18730,18730,18730,18730,0
20230907,182600,12398700560,18730,18730,18730,18730,0
20230907,182500,12398700560,18730,18730,18730,18730,0
20230907,182400,12398700560,18730,18730,18730,18730,0
20230907,182300,12398700560,18730,18730,18730,18730,0
20230907,182200,12398700560,18730,18730,18730,18730,0
20230907,182100,12398700560,18730,18730,18730,18730,0
20230907,182000,12398700560,18730,18730,18730,18730,0
20230907,181900,12398700560,18730,18730,18730,18730,0
20230907,181800,12398700560,18730,18730,18730,18730,0
20230907,181700,12398700560,18730,18730,18730,18730,0
20230907,181600,12398700560,18730,18730,18730,18730,0
20230907,181500,12398700560,18730,18730,18730,18730,0
20230907,181400,12398700560,18730,18730,18730,18730,0
20230907,181300,12398700560,18730,18730,18730,18730,5745
20230907,181200,12398700560,18730,18730,18730,18730,0
20230907,181100,12398700560,18730,18730,18730,18730,0
20230907,181000,12398700560,18730,18730,18730,18730,0
20230907,180900,12398700560,18730,18730,18730,18730,0
20230907,180800,12398700560,18730,18730,18730,18730,0
20230907,180700,12398700560,18730,18730,18730,18730,0
20230907,180600,12398700560,18730,18730,18730,18730,0
20230907,180500,12398700560,18730,18730,18730,18730,0
20230907,180400,12398700560,18730,18730,18730,18730,0
20230907,180300,12398700560,18730,18730,18730,18730,0
20230907,180200,12398700560,18730,18730,18730,18730,0
20230907,180100,12398700560,18730,18730,18730,18730,0
20230907,180000,12398700560,18730,18730,18730,18730,0
20230907,175900,12398700560,18730,18730,18730,18730,0
20230907,175800,12398700560,18730,18730,18730,18730,0
20230907,175700,12398700560,18730,18730,18730,18730,0
20230907,175600,12398700560,18730,18730,18730,18730,0
20230907,175500,12398700560,18730,18730,18730,18730,0
20230907,175400,12398700560,18730,18730,18730,18730,0
20230907,175300,12398700560,18730,18730,18730,18730,0
20230907,175200,12398700560,18730,18730,18730,18730,0
20230907,175100,12398700560,18730,18730,18730,18730,0
20230907,175000,12398700560,18730,18730,18730,18730,0
20230907,174900,12398700560,18730,18730,18730,18730,0
20230907,174800,12398700560,18730,18730,18730,18730,0
20230907,174700,12398700560,18730,18730,18730,18730,0
20230907,174600,12398700560,18730,18730,18730,18730,0
20230907,174500,12398700560,18730,18730,18730,18730,0
20230907,174400,12398700560,18730,18730,18730,18730,0
20230907,174300,12398700560,18730,18730,18730,18730,5745
20230907,174200,12398700560,18730,18730,18730,18730,0
20230907,174100,12398700560,18730,18730,18730,18730,0
20230907,174000,12398700560,18730,18730,18730,18730,0
20230907,173900,12398700560,18730,18730,18730,18730,0
20230907,173800,12398700560,18730,18730,18730,18730,0
20230907,173700,12398700560,18730,18730,18730,18730,0
20230907,173600,12398700560,18730,18730,18730,18730,0
20230907,173500,12398700560,18730,18730,18730,18730,0
20230907,173400,12398700560,18730,18730,18730,18730,0
20230907,173300,12398700560,18730,18730,18730,18730,0
20230907,173200,12398700560,18730,18730,18730,18730,0
20230907,173100,12398700560,18730,18730,18730,18730,0
20230907,173000,12398700560,18730,18730,18730,18730,0
20230907,172900,12398700560,18730,18730,18730,18730,0
20230907,172800,12398700560,18730,18730,18730,18730,0
20230907,172700,12398700560,18730,18730,18730,18730,0
20230907,172600,12398700560,18730,18730,18730,18730,0
20230907,172500,12398700560,18730,18730,18730,18730,0
20230907,172400,12398700560,18730,18730,18730,18730,0
20230907,172300,12398700560,18730,18730,18730,18730,0
20230907,172200,12398700560,18730,18730,18730,18730,0
20230907,172100,12398700560,18730,18730,18730,18730,0
20230907,172000,12398700560,18730,18730,18730,18730,0
20230907,171900,12398700560,18730,18730,18730,18730,0
20230907,171800,12398700560,18730,18730,18730,18730,0
20230907,171700,12398700560,18730,18730,18730,18730,0
20230907,171600,12398700560,18730,18730,18730,18730,0
20230907,171500,12398700560,18730,18730,18730,18730,0
20230907,171400,12398700560,18730,18730,18730,18730,0
20230907,171300,12398700560,18730,18730,18730,18730,5745
20230907,171200,12398700560,18730,18730,18730,18730,0
20230907,171100,12398700560,18730,18730,18730,18730,0
20230907,171000,12398700560,18730,18730,18730,18730,0
20230907,170900,12398700560,18730,18730,18730,18730,0
20230907,170800,12398700560,18730,18730,18730,18730,0
20230907,170700,12398700560,18730,18730,18730,18730,0
20230907,170600,12398700560,18730,18730,18730,18730,0
20230907,170500,12398700560,18730,18730,18730,18730,0
20230907,170400,12398700560,18730,18730,18730,18730,0
20230907,170300,12398700560,18730,18730,18730,18730,0
20230907,170200,12398700560,18730,18730,18730,18730,0
20230907,170100,12398700560,18730,18730,18730,18730,0
20230907,170000,12398700560,18730,18730,18730,18730,0
20230907,165900,12398700560,18730,18730,18730,18730,0
20230907,165800,12398700560,18730,18730,18730,18730,0
20230907,165700,12398700560,18730,18730,18730,18730,0
20230907,165600,12398700560,18730,18730,18730,18730,0
20230907,165500,12398700560,18730,18730,18730,18730,0
20230907,165400,12398700560,18730,18730,18730,18730,0
20230907,165300,12398700560,18730,18730,18730,18730,0
20230907,165200,12398700560,18730,18730,18730,18730,0
20230907,165100,12398700560,18730,18730,18730,18730,0
20230907,165000,12398700560,18730,18730,18730,18730,0
20230907,164900,12398700560,18730,18730,18730,18730,0
20230907,164800,12398700560,18730,18730,18730,18730,0
20230907,164700,12398700560,18730,18730,18730,18730,0
20230907,164600,12398700560,18730,18730,18730,18730,0
20230907,164500,12398700560,18730,18730,18730,18730,0
20230907,164400,12398700560,18730,18730,18730,18730,0
20230907,164300,12398700560,18730,18730,18730,18730,5745
20230907,164200,12398700560,18730,18730,18730,18730,0
20230907,164100,12398700560,18730,18730,18730,18730,0
20230907,164000,12398700560,18730,18730,18730,18730,0
20230907,163900,12398700560,18730,18730,18730,18730,0
20230907,163800,12398700560,18730,18730,18730,18730,0
20230907,163700,12398700560,18730,18730,18730,18730,0
20230907,163600,12398700560,18730,18730,18730,18730,0
20230907,163500,12398700560,18730,18730,18730,18730,0
20230907,163400,12398700560,18730,18730,18730,18730,0
20230907,163300,12398700560,18730,18730,18730,18730,0
20230907,163200,12398700560,18730,18730,18730,18730,0
20230907,163100,12398700560,18730,18730,18730,18730,0
20230907,163000,12398700560,18730,18730,18730,18730,0
20230907,162900,12398700560,18730,18730,18730,18730,0
20230907,162800,12398700560,18730,18730,18730,18730,0
20230907,162700,12398700560,18730,18730,18730,18730,0
20230907,162600,12398700560,18730,18730,18730,18730,0
20230907,162500,12398700560,18730,18730,18730,18730,0
20230907,162400,12398700560,18730,18730,18730,18730,0
20230907,162300,12398700560,18730,18730,18730,18730,0
20230907,162200,12398700560,18730,18730,18730,18730,0
20230907,162100,12398700560,18730,18730,18730,18730,0
20230907,162000,12398700560,18730,18730,18730,18730,0
20230907,161900,12398700560,18730,18730,18730,18730,0
20230907,161800,12398700560,18730,18730,18730,18730,0
20230907,161700,12398700560,18730,18730,18730,18730,0
20230907,161600,12398700560,18730,18730,18730,18730,0
20230907,161500,12398700560,18730,18730,18730,18730,0
20230907,161400,12398700560,18730,18730,18730,18730,0
20230907,161300,12398700560,18730,18730,18730,18730,5745
20230907,161200,12398700560,18730,18730,18730,18730,0
20230907,161100,12398700560,18730,18730,18730,18730,0
20230907,161000,12398700560,18730,18730,18730,18730,0
20230907,160900,12398700560,18730,18730,18730,18730,0
20230907,160800,12398700560,18730,18730,18730,18730,0
20230907,160700,12398700560,18730,18730,18730,18730,0
20230907,160600,12398700560,18730,18730,18730,18730,0
20230907,160500,12398700560,18730,18730,18730,18730,0
20230907,160400,12398700560,18730,18730,18730,18730,0
20230907,160300,12398700560,18730,18730,18730,18730,0
20230907,160200,12398700560,18730,18730,18730,18730,0
20230907,160100,12398700560,18730,18730,18730,18730,0
20230907,160000,12398700560,18730,18730,18730,18730,0
20230907,155900,12398700560,18730,18730,18730,18730,0
20230907,155800,12398700560,18730,18730,18730,18730,0
20230907,155700,12398700560,18730,18730,18730,18730,0
20230907,155600,12398700560,18730,18730,18730,18730,0
20230907,155500,12398700560,18730,18730,18730,18730,0
20230907,155400,12398700560,18730,18730,18730,18730,0
20230907,155300,12398700560,18730,18730,18730,18730,0
20230907,155200,12398700560,18730,18730,18730,18730,0
20230907,155100,12398700560,18730,18730,18730,18730,0
20230907,155000,12398700560,18730,18730,18730,18730,0
20230907,154900,12398700560,18730,18730,18730,18730,0
20230907,154800,12398700560,18730,18730,18730,18730,0
20230907,154700,12398700560,18730,18730,18730,18730,0
20230907,154600,12398700560,18730,18730,18730,18730,0
20230907,154500,12398700560,18730,18730,18730,18730,0
20230907,154400,12398700560,18730,18730,18730,18730,0
20230907,154300,12398700560,18730,18730,18730,18730,5745
20230907,154200,12398700560,18730,18730,18730,18730,0
20230907,154100,12398700560,18730,18730,18730,18730,0
20230907,154000,12398700560,18730,18730,18730,18730,0
20230907,153900,12398700560,18730,18730,18730,18730,0
20230907,153800,12398700560,18730,18730,18730,18730,0
20230907,153700,12398700560,18730,18730,18730,18730,0
20230907,153600,12398700560,18730,18730,18730,18730,0
20230907,153500,12398700560,18730,18730,18730,18730,0
20230907,153400,12398700560,18730,18730,18730,18730,0
20230907,153300,12398700560,18730,18730,18730,18730,0
20230907,153200,12398700560,18730,18730,18730,18730,0
20230907,153100,12398700560,18730,18730,18730,18730,0
20230907,153000,12398700560,18730,18730,18730,18730,5745
20230907,152900,12291096710,18900,18900,18900,18900,0
20230907,152800,12291096710,18900,18900,18900,18900,0
20230907,152700,12291096710,18900,18900,18900,18900,0
20230907,152600,12291096710,18900,18900,18900,18900,0
20230907,152500,12291096710,18900,18900,18900,18900,0
20230907,152400,12291096710,18900,18900,18900,18900,0
20230907,152300,12291096710,18900,18900,18900,18900,0
20230907,152200,12291096710,18900,18900,18900,18900,0
20230907,152100,12291096710,18900,18900,18900,18900,0
20230907,152000,12291096710,18900,18900,18900,18900,0
20230907,151900,12291096710,18900,18890,18900,18820,594
20230907,151800,12279896050,18900,18800,18900,18780,1545
20230907,151700,12250793180,18800,18900,18900,18800,1061
20230907,151600,12230781260,18900,18840,18900,18830,884
20230907,151500,12214089680,18890,18870,18890,18840,264
20230907,151400,12209109660,18870,18860,18890,18840,104
20230907,151300,12207148080,18870,18880,18890,18820,1025
20230907,151200,12187834060,18890,18790,18890,18780,585
20230907,151100,12176825360,18800,18850,18850,18750,1371
20230907,151000,12151059260,18850,18800,18850,18780,230
20230907,150900,12146730680,18780,18760,18810,18740,739
20230907,150800,12132851130,18760,18830,18840,18720,780
20230907,150700,12118229440,18860,18730,18860,18730,158
20230907,150600,12115264950,18740,18700,18740,18680,572
20230907,150500,12104568480,18700,18710,18710,18690,1079
20230907,150400,12084387860,18710,18740,18740,18710,498
20230907,150300,12075065720,18770,18710,18770,18710,496
20230907,150200,12065765510,18740,18740,18750,18730,215
20230907,150100,12061734520,18740,18700,18750,18700,284
20230907,150000,12056411460,18730,18740,18740,18730,112
20230907,145900,12054312680,18740,18710,18740,18700,50
20230907,145800,12053377540,18700,18710,18720,18700,129
20230907,145700,12050964950,18710,18710,18730,18710,230
20230907,145600,12046661000,18740,18790,18790,18710,692
20230907,145500,12033692760,18800,18840,18890,18800,1639
20230907,145400,12002847810,18840,18900,18900,18840,42
20230907,145300,12002054470,18910,18910,18910,18910,51
20230907,145200,12001090060,18860,18920,18930,18860,175
20230907,145100,11997779620,18880,18930,18930,18880,35
20230907,145000,11997118680,18880,18930,18930,18880,92
20230907,144900,11995381670,18880,18930,18930,18880,1548
20230907,144800,11966146380,18930,18930,18930,18930,0
20230907,144700,11966146380,18930,18880,18930,18880,86
20230907,144600,11964522650,18880,18880,18880,18880,897
20230907,144500,11947587290,18830,18830,18830,18830,1
20230907,144400,11947568460,18930,18880,18930,18880,13
20230907,144300,11947322550,18930,18900,18930,18830,257
20230907,144200,11942474700,18900,18880,18920,18830,267
20230907,144100,11937433410,18890,18880,18890,18820,2316
20230907,144000,11893767450,18880,18900,18900,18880,425
20230907,143900,11885739330,18900,18910,18930,18900,55
20230907,143800,11884699220,18910,18900,18910,18900,4
20230907,143700,11884623600,18900,18890,18930,18890,52
20230907,143600,11883639740,18900,18900,18900,18900,11
20230907,143500,11883431840,18900,18930,18930,18900,30
20230907,143400,11882863970,18930,18930,18930,18930,0
20230907,143300,11882863970,18930,18930,18930,18930,14
20230907,143200,11882598950,18930,18930,18930,18930,0
20230907,143100,11882598950,18930,18930,18930,18930,11
20230907,143000,11882390720,18930,18950,18950,18930,175
20230907,142900,11879075930,18950,18910,18950,18890,1339
20230907,142800,11853740510,18910,18950,18950,18910,583
20230907,142700,11842702150,18960,18940,18960,18940,34
20230907,142600,11842057920,18940,18950,18950,18940,389
20230907,142500,11834688240,18960,18940,18960,18940,107
20230907,142400,11832660280,18950,18950,18950,18950,71
20230907,142300,11831314830,18960,18940,18960,18940,196
20230907,142200,11827599750,18930,18950,18960,18930,121
20230907,142100,11825306260,18960,18930,18960,18930,456
20230907,142000,11816662040,18930,18950,18950,18930,149
20230907,141900,11813839970,18950,18950,18950,18940,28
20230907,141800,11813309530,18960,18950,18960,18950,256
20230907,141700,11808458220,18950,18940,18950,18940,273
20230907,141600,11803286260,18940,18950,18950,18940,108
20230907,141500,11801240730,18950,18950,18950,18950,8
20230907,141400,11801089130,18960,18940,18960,18940,50
20230907,141300,11800141310,18930,18930,18930,18930,60
20230907,141200,11799005510,18960,18950,18960,18950,1288
20230907,141100,11774585360,18960,18890,18960,18890,1757
20230907,141000,11741336150,18890,18890,18890,18890,50
20230907,140900,11740391650,18900,18900,18900,18900,0
20230907,140800,11740391650,18900,18890,18900,18890,649
20230907,140700,11728130540,18890,18890,18890,18890,516
20230907,140600,11718383300,18900,18900,18900,18900,200
20230907,140500,11714603300,18900,18850,18930,18850,154
20230907,140400,11711688450,18910,18900,18910,18850,1181
20230907,140300,11689418060,18850,18850,18850,18850,13
20230907,140200,11689173010,18860,18870,18900,18860,265
20230907,140100,11684170770,18870,18890,18890,18870,11
20230907,140000,11683963000,18890,18890,18890,18890,0
20230907,135900,11683963000,18890,18850,18890,18850,48
20230907,135800,11683056340,18800,18800,18800,18800,197
20230907,135700,11679352740,18800,18800,18800,18800,28
20230907,135600,11678826340,18800,18800,18800,18800,13
20230907,135500,11678581940,18930,18840,18930,18840,36
20230907,135400,11677901780,18790,18790,18790,18790,1
20230907,135300,11677882990,18790,18790,18880,18790,1785
20230907,135200,11644218350,18860,18860,18860,18860,0
20230907,135100,11644218350,18860,18750,18860,18740,765
20230907,135000,11629826650,18760,18760,18760,18760,8
20230907,134900,11629676570,18790,18770,18790,18760,231
20230907,134800,11625340470,18790,18790,18790,18790,5
20230907,134700,11625246520,18800,18800,18800,18790,225
20230907,134600,11621016560,18800,18800,18800,18800,165
20230907,134500,11617914560,18800,18810,18810,18800,304
20230907,134400,11612199340,18810,18810,18810,18810,237
20230907,134300,11607741370,18810,18750,18810,18750,104
20230907,134200,11605787550,18740,18760,18760,18740,41
20230907,134100,11605018940,18760,18770,18790,18760,383
20230907,134000,11597826280,18790,18780,18790,18730,688
20230907,133900,11584912200,18770,18750,18770,18750,541
20230907,133800,11574761630,18730,18680,18730,18630,321
20230907,133700,11568755700,18700,18610,18700,18600,1674
20230907,133600,11537527350,18610,18560,18620,18550,528
20230907,133500,11527707760,18630,18580,18630,18580,236
20230907,133400,11523320070,18580,18670,18680,18580,517
20230907,133300,11513675020,18660,18630,18670,18630,385
20230907,133200,11506489950,18660,18590,18660,18540,940
20230907,133100,11488984250,18590,18550,18590,18530,212
20230907,133000,11485048280,18530,18510,18560,18460,5325
20230907,132900,11386569840,18510,18490,18510,18470,290
20230907,132800,11381209470,18500,18540,18560,18500,1535
20230907,132700,11352790290,18570,18530,18570,18530,282
20230907,132600,11347560670,18530,18520,18530,18510,350
20230907,132500,11341081560,18500,18540,18570,18500,707
20230907,132400,11327997400,18530,18500,18540,18500,640
20230907,132300,11316154470,18500,18530,18530,18500,250
20230907,132200,11311527740,18530,18540,18540,18530,276
20230907,132100,11306412950,18520,18520,18540,18510,390
20230907,132000,11299187270,18510,18600,18600,18510,1728
20230907,131900,11267119490,18600,18630,18630,18590,1208
20230907,131800,11244635960,18630,18650,18650,18630,1127
20230907,131700,11223637070,18660,18700,18700,18660,902
20230907,131600,11206790890,18700,18720,18720,18700,522
20230907,131500,11197025640,18750,18760,18760,18710,711
20230907,131400,11183710230,18760,18730,18760,18720,331
20230907,131300,11177509920,18770,18790,18790,18740,859
20230907,131200,11161403990,18810,18800,18810,18790,79
20230907,131100,11159918600,18800,18750,18800,18740,432
20230907,131000,11151804130,18740,18740,18750,18740,99
20230907,130900,11149948600,18740,18750,18760,18740,292
20230907,130800,11144475230,18760,18750,18760,18750,230
20230907,130700,11140162530,18790,18750,18830,18750,822
20230907,130600,11124743300,18750,18780,18780,18750,383
20230907,130500,11117553680,18840,18760,18840,18760,292
20230907,130400,11112065010,18760,18770,18770,18750,108
20230907,130300,11110038950,18760,18770,18780,18750,39
20230907,130200,11109307450,18760,18750,18770,18750,156
20230907,130100,11106381490,18780,18760,18780,18750,568
20230907,130000,11095724300,18760,18810,18810,18760,493
20230907,125900,11086463820,18930,18790,18930,18790,412
20230907,125800,11078680700,18750,18770,18800,18750,1154
20230907,125700,11057029180,18770,18870,18870,18770,2229
20230907,125600,11015103040,18870,18900,18900,18870,182
20230907,125500,11011666740,18900,18930,18930,18900,1617
20230907,125400,10981080070,18930,18900,18930,18900,82
20230907,125300,10979529040,18900,18940,19000,18900,495
20230907,125200,10970158730,18940,18890,19000,18880,625
20230907,125100,10958307660,18890,18980,18980,18890,1525
20230907,125000,10929443740,18990,18980,18990,18980,132
20230907,124900,10926938370,18980,18990,18990,18980,110
20230907,124800,10924849510,19000,18990,19000,18990,349
20230907,124700,10918218920,18990,19040,19050,18990,501
20230907,124600,10908697320,19010,18950,19010,18950,216
20230907,124500,10904593520,18980,18990,18990,18950,36
20230907,124400,10903910740,19060,18990,19060,18950,183
20230907,124300,10900426490,19050,18930,19050,18930,134
20230907,124200,10897879740,18930,18960,18990,18930,232
20230907,124100,10893476410,19040,18960,19040,18960,130
20230907,124000,10891002450,18990,18920,18990,18920,416
20230907,123900,10883127810,18920,18990,18990,18920,115
20230907,123800,10880950090,18980,18970,19060,18970,459
20230907,123700,10872206410,19060,18940,19060,18940,950
20230907,123600,10854120970,18950,18980,18980,18910,585
20230907,123500,10843041120,18950,19030,19030,18950,596
20230907,123400,10831737860,19030,19030,19040,19030,79
20230907,123300,10830234200,19030,19010,19030,19000,967
20230907,123200,10811838270,18980,18980,19030,18970,273
20230907,123100,10806646130,19020,19010,19020,19010,51
20230907,123000,10805676240,19010,19010,19020,18970,41
20230907,122900,10804896860,19010,19010,19020,19010,101
20230907,122800,10802976330,19010,19010,19020,18970,71
20230907,122700,10801627130,19010,19010,19010,18980,513
20230907,122600,10791881450,19030,19000,19030,18990,1142
20230907,122500,10770183210,18980,19000,19010,18980,50
20230907,122400,10769233360,18970,19060,19080,18970,626
20230907,122300,10757331300,19050,19040,19060,19020,532
20230907,122200,10747202340,19040,19120,19120,19040,912
20230907,122100,10729834600,19130,19080,19140,19040,325
20230907,122000,10723620760,19140,18960,19140,18930,965
20230907,121900,10705170000,19010,18870,19120,18870,2762
20230907,121800,10652775200,18860,18970,19010,18860,250
20230907,121700,10648041820,19020,18980,19020,18950,381
20230907,121600,10640803960,18980,18950,19070,18790,3352
20230907,121500,10577261290,18950,18970,19120,18950,15229
20230907,121400,10287757210,18970,18720,18980,18680,3516
20230907,121300,10221425600,18670,18680,18770,18660,6745
20230907,121200,10095032260,18690,18630,18700,18620,1687
20230907,121100,10063505900,18680,18690,18700,18610,662
20230907,121000,10051154340,18700,18610,18700,18610,570
20230907,120900,10040512080,18610,18570,18700,18530,3276
20230907,120800,9979451810,18600,18450,18650,18420,5214
20230907,120700,9882787950,18450,18450,18530,18360,6212
20230907,120600,9768234120,18440,18280,18440,18200,4914
20230907,120500,9678155060,18290,18070,18410,18070,4270
20230907,120400,9600355320,18070,18600,18610,17810,28732
20230907,120300,9076949220,18610,18620,18650,18530,3463
20230907,120200,9012645200,18630,18650,18760,18550,4358
20230907,120100,8931294100,18690,18890,18950,18500,12200
20230907,120000,8703073170,18960,18870,18960,18830,3183
20230907,115900,8642884430,18920,19060,19160,18790,8869
20230907,115800,8474846740,19080,18930,19160,18820,10712
20230907,115700,8271565930,18920,19400,19500,18600,26027
20230907,115600,7774304340,19400,19540,19590,19400,8593
20230907,115500,7606893170,19520,19520,19680,19460,5479
20230907,115400,7499717510,19510,19500,19800,19440,24859
20230907,115300,7011362070,19450,20950,21000,19410,85943
20230907,115200,5307594840,21000,20300,21000,20300,46832
20230907,115100,4340792690,20300,20250,20300,20150,1889
20230907,115000,4302582590,20300,20250,20400,20250,8192
20230907,114900,4136169940,20250,20150,20250,20150,4606
20230907,114800,4043128990,20150,20050,20150,20050,177
20230907,114700,4039573540,20050,20200,20200,20050,1689
20230907,114600,4005494190,20250,20250,20250,20200,1857
20230907,114500,3967900940,20250,20050,20250,20050,7848
20230907,114400,3809911740,20050,20050,20050,20050,314
20230907,114300,3803616040,20050,20050,20050,20050,350
20230907,114200,3796598540,20050,20000,20050,20000,2715
20230907,114100,3742294240,19990,19990,19990,19990,578
20230907,114000,3730740020,19990,19980,19990,19980,335
20230907,113900,3724044920,19980,19980,19980,19970,75
20230907,113800,3722546520,19970,19970,19970,19970,72
20230907,113700,3721108680,19970,19950,19970,19950,174
20230907,113600,3717635040,19950,19920,19950,19920,1046
20230907,113500,3696783400,19920,19900,19920,19870,688
20230907,113400,3683091180,19850,19850,19900,19810,497
20230907,113300,3673217030,19800,19800,19800,19800,0
20230907,113200,3673217030,19800,19800,19800,19800,52
20230907,113100,3672187430,19850,19850,19850,19850,0
20230907,113000,3672187430,19850,19830,19850,19830,65
20230907,112900,3670898440,19830,19810,19850,19810,149
20230907,112800,3667942870,19770,19770,19770,19770,0
20230907,112700,3667942870,19770,19780,19780,19770,160
20230907,112600,3664779290,19770,19770,19770,19770,1
20230907,112500,3664759520,19770,19810,19850,19770,152
20230907,112400,3661744150,19820,19790,19820,19770,107
20230907,112300,3659628250,19780,19760,19780,19760,27
20230907,112200,3659094710,19750,19750,19750,19740,617
20230907,112100,3646911090,19750,19780,19780,19750,726
20230907,112000,3632568400,19780,19780,19780,19780,39
20230907,111900,3631796980,19770,19810,19810,19770,807
20230907,111800,3615819550,19810,19840,19850,19810,248
20230907,111700,3610903210,19820,19850,19850,19820,223
20230907,111600,3606481340,19850,19850,19850,19850,75
20230907,111500,3604992590,19900,19900,19900,19900,0
20230907,111400,3604992590,19900,19890,19900,19890,2
20230907,111300,3604952800,19860,19860,19860,19860,17
20230907,111200,3604615180,19860,19870,19870,19860,84
20230907,111100,3602946920,19900,19900,19900,19900,0
20230907,111000,3602946920,19900,19860,19900,19860,151
20230907,110900,3599946020,19900,19900,19900,19870,8
20230907,110800,3599786890,19900,19850,19900,19850,407
20230907,110700,3591701410,19850,19860,19900,19830,1198
20230907,110600,3567911470,19900,19900,19940,19900,70
20230907,110500,3566517710,19890,19860,19910,19860,502
20230907,110400,3556533530,19850,19840,19860,19810,204
20230907,110300,3552483970,19850,19800,19850,19770,879
20230907,110200,3535060380,19800,19810,19810,19770,101
20230907,110100,3533061320,19790,19740,19810,19740,1003
20230907,110000,3513234000,19810,19860,19860,19740,767
20230907,105900,3498083120,19790,19810,19880,19740,620
20230907,105800,3485832260,19900,19850,19900,19810,281
20230907,105700,3480264000,19850,19830,19920,19820,306
20230907,105600,3474181480,19820,19830,19830,19760,80
20230907,105500,3472598570,19830,19840,19840,19790,685
20230907,105400,3459030590,19840,19910,19910,19840,886
20230907,105300,3441419920,19910,19910,19910,19910,85
20230907,105200,3439727570,19910,19900,19910,19850,1007
20230907,105100,3419731490,19940,19860,19940,19860,127
20230907,105000,3417204430,19860,19870,19870,19860,25
20230907,104900,3416707800,19870,19930,19930,19870,1174
20230907,104800,3393354900,19950,20000,20000,19950,2025
20230907,104700,3352883470,20000,20000,20000,20000,7
20230907,104600,3352743470,20000,20000,20000,20000,196
20230907,104500,3348823470,20050,20000,20050,19990,1587
20230907,104400,3317094080,20000,20050,20050,20000,140
20230907,104300,3314288780,20000,20000,20100,20000,179
20230907,104200,3310708380,20000,20050,20050,20000,1199
20230907,104100,3286694430,20050,20100,20100,20050,170
20230907,104000,3283280930,20100,20000,20100,19990,2041
20230907,103900,3242461140,19980,19950,20000,19950,3704
20230907,103800,3168406980,19950,19970,19980,19930,649
20230907,103700,3155465860,19960,19920,19960,19920,72
20230907,103600,3154031580,19910,19980,19980,19900,2063
20230907,103500,3112940560,19970,19950,19970,19950,975
20230907,103400,3093489290,19930,19850,19980,19840,521
20230907,103300,3083123890,19840,20050,20050,19840,6923
20230907,103200,2945184480,20100,20000,20100,19980,3989
20230907,103100,2865392850,19990,19990,20000,19980,1611
20230907,103000,2833179770,20000,20100,20100,19990,1131
20230907,102900,2810540430,20100,20200,20250,20000,3525
20230907,102800,2739615980,20150,20300,20300,20150,2325
20230907,102700,2692577830,20300,20150,20450,20150,7507
20230907,102600,2540479030,20050,19920,20150,19810,18716
20230907,102500,2166364980,19920,19850,19920,19800,4003
20230907,102400,2086779320,19830,19710,19890,19710,1356
20230907,102300,2059884360,19700,19700,19710,19700,143
20230907,102200,2057067220,19700,19700,19700,19700,101
20230907,102100,2055077520,19700,19700,19700,19700,1
20230907,102000,2055057820,19790,19710,19790,19660,1591
20230907,101900,2023766850,19720,19710,19720,19710,130
20230907,101800,2021203600,19720,19720,19720,19720,0
20230907,101700,2021203600,19720,19680,19720,19680,40
20230907,101600,2020415630,19680,19690,19720,19680,370
20230907,101500,2013129900,19730,19690,19730,19690,28
20230907,101400,2012578510,19690,19690,19730,19690,241
20230907,101300,2007833180,19700,19730,19730,19700,456
20230907,101200,1998849730,19730,19760,19760,19730,155
20230907,101100,1995790420,19740,19890,19890,19700,1203
20230907,101000,1971994600,19890,19920,19940,19880,772
20230907,100900,1956615450,19920,19840,19940,19840,3684
20230907,100800,1883397290,19850,19820,19850,19800,942
20230907,100700,1864716070,19810,19800,19810,19740,2380
20230907,100600,1817629600,19790,19730,19790,19730,2616
20230907,100500,1765954680,19740,19730,19740,19690,441
20230907,100400,1757267660,19760,19680,19760,19680,1684
20230907,100300,1724109370,19680,19700,19700,19670,714
20230907,100200,1710057750,19680,19670,19700,19640,128
20230907,100100,1707537850,19640,19690,19720,19630,1356
20230907,100000,1680872380,19690,19710,19760,19690,939
20230907,095900,1662375520,19760,19730,19760,19700,562
20230907,095800,1651301330,19780,19770,19780,19770,501
20230907,095700,1641391610,19730,19760,19800,19720,169
20230907,095600,1638049910,19760,19820,19820,19740,586
20230907,095500,1626449530,19820,19760,19820,19760,1045
20230907,095400,1605746350,19790,19720,19790,19720,749
20230907,095300,1590947280,19720,19760,19760,19720,104
20230907,095200,1588896360,19690,19800,19800,19690,856
20230907,095100,1572002860,19800,19790,19810,19790,627
20230907,095000,1559585410,19780,19770,19790,19770,915
20230907,094900,1541491110,19770,19700,19770,19680,1353
20230907,094800,1514809340,19700,19690,19700,19680,357
20230907,094700,1507779120,19680,19670,19680,19600,1712
20230907,094600,1474090000,19590,19590,19680,19580,3667
20230907,094500,1402092510,19540,19530,19600,19530,2246
20230907,094400,1358095930,19530,19520,19590,19520,1077
20230907,094300,1337058710,19530,19550,19560,19530,202
20230907,094200,1333111150,19560,19560,19560,19560,0
20230907,094100,1333111150,19560,19520,19560,19520,223
20230907,094000,1328758110,19520,19550,19550,19520,176
20230907,093900,1325318060,19560,19560,19560,19560,837
20230907,093800,1308946340,19560,19620,19620,19560,595
20230907,093700,1297297020,19620,19610,19670,19610,361
20230907,093600,1290196660,19670,19580,19670,19580,1068
20230907,093500,1269202040,19560,19600,19650,19540,416
20230907,093400,1261056750,19670,19670,19670,19600,141
20230907,093300,1258283700,19560,19540,19670,19540,708
20230907,093200,1244383180,19540,19550,19590,19500,514
20230907,093100,1234345520,19540,19560,19600,19510,375
20230907,093000,1227020390,19570,19550,19660,19550,647
20230907,092900,1214311810,19580,19580,19670,19580,1171
20230907,092800,1191319020,19660,19500,19660,19500,1105
20230907,092700,1169655920,19500,19400,19510,19390,4074
20230907,092600,1090478080,19410,19400,19410,19370,2401
20230907,092500,1043889920,19370,19380,19440,19370,1867
20230907,092400,1007687060,19390,19430,19440,19390,1088
20230907,092300,986557080,19440,19470,19470,19390,1301
20230907,092200,961236780,19470,19390,19470,19390,823
20230907,092100,945250000,19430,19380,19440,19380,284
20230907,092000,939741780,19390,19520,19530,19390,2558
20230907,091900,889953180,19500,19510,19670,19480,1120
20230907,091800,867996730,19510,19490,19670,19470,1036
20230907,091700,847650730,19670,19540,19700,19410,2101
20230907,091600,806587360,19540,19530,19700,19480,3397
20230907,091500,739994080,19600,19540,19660,19530,1605
20230907,091400,708522490,19680,19280,19680,19210,4123
20230907,091300,628730170,19270,19210,19270,19210,2613
20230907,091200,578442740,19230,19230,19230,19100,2362
20230907,091100,533217260,19110,19220,19230,19110,982
20230907,091000,514412760,19230,19230,19230,19110,114
20230907,090900,512232420,19110,19230,19230,19070,4405
20230907,090800,428045950,19230,19230,19230,19110,2377
20230907,090700,382549980,19250,19250,19250,19250,596
20230907,090600,371076980,19250,19170,19250,19140,1883
20230907,090500,334938770,19160,19210,19290,19150,2656
20230907,090400,283982400,19210,19170,19290,19150,1268
20230907,090300,259607510,19200,19200,19270,19070,864
20230907,090200,243051160,19280,19020,19280,19020,1783
20230907,090100,208921050,19000,19410,19410,19000,4488
20230907,090000,122741110,19410,19720,19720,19010,6158