KissMeData/196300/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201000,4461119670,19050,19050,19050,19050,3129
20230908,200900,4461119670,19050,19050,19050,19050,0
20230908,200800,4461119670,19050,19050,19050,19050,0
20230908,200700,4461119670,19050,19050,19050,19050,0
20230908,200600,4461119670,19050,19050,19050,19050,0
20230908,200500,4461119670,19050,19050,19050,19050,0
20230908,200400,4461119670,19050,19050,19050,19050,0
20230908,200300,4461119670,19050,19050,19050,19050,0
20230908,200200,4461119670,19050,19050,19050,19050,0
20230908,200100,4461119670,19050,19050,19050,19050,0
20230908,200000,4461119670,19050,19050,19050,19050,0
20230908,195900,4461119670,19050,19050,19050,19050,0
20230908,195800,4461119670,19050,19050,19050,19050,0
20230908,195700,4461119670,19050,19050,19050,19050,0
20230908,195600,4461119670,19050,19050,19050,19050,0
20230908,195500,4461119670,19050,19050,19050,19050,0
20230908,195400,4461119670,19050,19050,19050,19050,0
20230908,195300,4461119670,19050,19050,19050,19050,0
20230908,195200,4461119670,19050,19050,19050,19050,0
20230908,195100,4461119670,19050,19050,19050,19050,0
20230908,195000,4461119670,19050,19050,19050,19050,0
20230908,194900,4461119670,19050,19050,19050,19050,0
20230908,194800,4461119670,19050,19050,19050,19050,0
20230908,194700,4461119670,19050,19050,19050,19050,0
20230908,194600,4461119670,19050,19050,19050,19050,0
20230908,194500,4461119670,19050,19050,19050,19050,0
20230908,194400,4461119670,19050,19050,19050,19050,0
20230908,194300,4461119670,19050,19050,19050,19050,0
20230908,194200,4461119670,19050,19050,19050,19050,0
20230908,194100,4461119670,19050,19050,19050,19050,0
20230908,194000,4461119670,19050,19050,19050,19050,3129
20230908,193900,4461119670,19050,19050,19050,19050,0
20230908,193800,4461119670,19050,19050,19050,19050,0
20230908,193700,4461119670,19050,19050,19050,19050,0
20230908,193600,4461119670,19050,19050,19050,19050,0
20230908,193500,4461119670,19050,19050,19050,19050,0
20230908,193400,4461119670,19050,19050,19050,19050,0
20230908,193300,4461119670,19050,19050,19050,19050,0
20230908,193200,4461119670,19050,19050,19050,19050,0
20230908,193100,4461119670,19050,19050,19050,19050,0
20230908,193000,4461119670,19050,19050,19050,19050,0
20230908,192900,4461119670,19050,19050,19050,19050,0
20230908,192800,4461119670,19050,19050,19050,19050,0
20230908,192700,4461119670,19050,19050,19050,19050,0
20230908,192600,4461119670,19050,19050,19050,19050,0
20230908,192500,4461119670,19050,19050,19050,19050,0
20230908,192400,4461119670,19050,19050,19050,19050,0
20230908,192300,4461119670,19050,19050,19050,19050,0
20230908,192200,4461119670,19050,19050,19050,19050,0
20230908,192100,4461119670,19050,19050,19050,19050,0
20230908,192000,4461119670,19050,19050,19050,19050,0
20230908,191900,4461119670,19050,19050,19050,19050,0
20230908,191800,4461119670,19050,19050,19050,19050,0
20230908,191700,4461119670,19050,19050,19050,19050,0
20230908,191600,4461119670,19050,19050,19050,19050,0
20230908,191500,4461119670,19050,19050,19050,19050,0
20230908,191400,4461119670,19050,19050,19050,19050,0
20230908,191300,4461119670,19050,19050,19050,19050,0
20230908,191200,4461119670,19050,19050,19050,19050,0
20230908,191100,4461119670,19050,19050,19050,19050,0
20230908,191000,4461119670,19050,19050,19050,19050,3129
20230908,190900,4461119670,19050,19050,19050,19050,0
20230908,190800,4461119670,19050,19050,19050,19050,0
20230908,190700,4461119670,19050,19050,19050,19050,0
20230908,190600,4461119670,19050,19050,19050,19050,0
20230908,190500,4461119670,19050,19050,19050,19050,0
20230908,190400,4461119670,19050,19050,19050,19050,0
20230908,190300,4461119670,19050,19050,19050,19050,0
20230908,190200,4461119670,19050,19050,19050,19050,0
20230908,190100,4461119670,19050,19050,19050,19050,0
20230908,190000,4461119670,19050,19050,19050,19050,0
20230908,185900,4461119670,19050,19050,19050,19050,0
20230908,185800,4461119670,19050,19050,19050,19050,0
20230908,185700,4461119670,19050,19050,19050,19050,0
20230908,185600,4461119670,19050,19050,19050,19050,0
20230908,185500,4461119670,19050,19050,19050,19050,0
20230908,185400,4461119670,19050,19050,19050,19050,0
20230908,185300,4461119670,19050,19050,19050,19050,0
20230908,185200,4461119670,19050,19050,19050,19050,0
20230908,185100,4461119670,19050,19050,19050,19050,0
20230908,185000,4461119670,19050,19050,19050,19050,0
20230908,184900,4461119670,19050,19050,19050,19050,0
20230908,184800,4461119670,19050,19050,19050,19050,0
20230908,184700,4461119670,19050,19050,19050,19050,0
20230908,184600,4461119670,19050,19050,19050,19050,0
20230908,184500,4461119670,19050,19050,19050,19050,0
20230908,184400,4461119670,19050,19050,19050,19050,0
20230908,184300,4461119670,19050,19050,19050,19050,0
20230908,184200,4461119670,19050,19050,19050,19050,0
20230908,184100,4461119670,19050,19050,19050,19050,0
20230908,184000,4461119670,19050,19050,19050,19050,3129
20230908,183900,4461119670,19050,19050,19050,19050,0
20230908,183800,4461119670,19050,19050,19050,19050,0
20230908,183700,4461119670,19050,19050,19050,19050,0
20230908,183600,4461119670,19050,19050,19050,19050,0
20230908,183500,4461119670,19050,19050,19050,19050,0
20230908,183400,4461119670,19050,19050,19050,19050,0
20230908,183300,4461119670,19050,19050,19050,19050,0
20230908,183200,4461119670,19050,19050,19050,19050,0
20230908,183100,4461119670,19050,19050,19050,19050,0
20230908,183000,4461119670,19050,19050,19050,19050,0
20230908,182900,4461119670,19050,19050,19050,19050,0
20230908,182800,4461119670,19050,19050,19050,19050,0
20230908,182700,4461119670,19050,19050,19050,19050,0
20230908,182600,4461119670,19050,19050,19050,19050,0
20230908,182500,4461119670,19050,19050,19050,19050,0
20230908,182400,4461119670,19050,19050,19050,19050,0
20230908,182300,4461119670,19050,19050,19050,19050,0
20230908,182200,4461119670,19050,19050,19050,19050,0
20230908,182100,4461119670,19050,19050,19050,19050,0
20230908,182000,4461119670,19050,19050,19050,19050,0
20230908,181900,4461119670,19050,19050,19050,19050,0
20230908,181800,4461119670,19050,19050,19050,19050,0
20230908,181700,4461119670,19050,19050,19050,19050,0
20230908,181600,4461119670,19050,19050,19050,19050,0
20230908,181500,4461119670,19050,19050,19050,19050,0
20230908,181400,4461119670,19050,19050,19050,19050,0
20230908,181300,4461119670,19050,19050,19050,19050,0
20230908,181200,4461119670,19050,19050,19050,19050,0
20230908,181100,4461119670,19050,19050,19050,19050,0
20230908,181000,4461119670,19050,19050,19050,19050,3129
20230908,180900,4461119670,19050,19050,19050,19050,0
20230908,180800,4461119670,19050,19050,19050,19050,0
20230908,180700,4461119670,19050,19050,19050,19050,0
20230908,180600,4461119670,19050,19050,19050,19050,0
20230908,180500,4461119670,19050,19050,19050,19050,0
20230908,180400,4461119670,19050,19050,19050,19050,0
20230908,180300,4461119670,19050,19050,19050,19050,0
20230908,180200,4461119670,19050,19050,19050,19050,0
20230908,180100,4461119670,19050,19050,19050,19050,0
20230908,180000,4461119670,19050,19050,19050,19050,0
20230908,175900,4461119670,19050,19050,19050,19050,0
20230908,175800,4461119670,19050,19050,19050,19050,0
20230908,175700,4461119670,19050,19050,19050,19050,0
20230908,175600,4461119670,19050,19050,19050,19050,0
20230908,175500,4461119670,19050,19050,19050,19050,0
20230908,175400,4461119670,19050,19050,19050,19050,0
20230908,175300,4461119670,19050,19050,19050,19050,0
20230908,175200,4461119670,19050,19050,19050,19050,0
20230908,175100,4461119670,19050,19050,19050,19050,0
20230908,175000,4461119670,19050,19050,19050,19050,0
20230908,174900,4461119670,19050,19050,19050,19050,0
20230908,174800,4461119670,19050,19050,19050,19050,0
20230908,174700,4461119670,19050,19050,19050,19050,0
20230908,174600,4461119670,19050,19050,19050,19050,0
20230908,174500,4461119670,19050,19050,19050,19050,0
20230908,174400,4461119670,19050,19050,19050,19050,0
20230908,174300,4461119670,19050,19050,19050,19050,0
20230908,174200,4461119670,19050,19050,19050,19050,0
20230908,174100,4461119670,19050,19050,19050,19050,0
20230908,174000,4461119670,19050,19050,19050,19050,3129
20230908,173900,4461119670,19050,19050,19050,19050,0
20230908,173800,4461119670,19050,19050,19050,19050,0
20230908,173700,4461119670,19050,19050,19050,19050,0
20230908,173600,4461119670,19050,19050,19050,19050,0
20230908,173500,4461119670,19050,19050,19050,19050,0
20230908,173400,4461119670,19050,19050,19050,19050,0
20230908,173300,4461119670,19050,19050,19050,19050,0
20230908,173200,4461119670,19050,19050,19050,19050,0
20230908,173100,4461119670,19050,19050,19050,19050,0
20230908,173000,4461119670,19050,19050,19050,19050,0
20230908,172900,4461119670,19050,19050,19050,19050,0
20230908,172800,4461119670,19050,19050,19050,19050,0
20230908,172700,4461119670,19050,19050,19050,19050,0
20230908,172600,4461119670,19050,19050,19050,19050,0
20230908,172500,4461119670,19050,19050,19050,19050,0
20230908,172400,4461119670,19050,19050,19050,19050,0
20230908,172300,4461119670,19050,19050,19050,19050,0
20230908,172200,4461119670,19050,19050,19050,19050,0
20230908,172100,4461119670,19050,19050,19050,19050,0
20230908,172000,4461119670,19050,19050,19050,19050,0
20230908,171900,4461119670,19050,19050,19050,19050,0
20230908,171800,4461119670,19050,19050,19050,19050,0
20230908,171700,4461119670,19050,19050,19050,19050,0
20230908,171600,4461119670,19050,19050,19050,19050,0
20230908,171500,4461119670,19050,19050,19050,19050,0
20230908,171400,4461119670,19050,19050,19050,19050,0
20230908,171300,4461119670,19050,19050,19050,19050,0
20230908,171200,4461119670,19050,19050,19050,19050,0
20230908,171100,4461119670,19050,19050,19050,19050,0
20230908,171000,4461119670,19050,19050,19050,19050,3129
20230908,170900,4461119670,19050,19050,19050,19050,0
20230908,170800,4461119670,19050,19050,19050,19050,0
20230908,170700,4461119670,19050,19050,19050,19050,0
20230908,170600,4461119670,19050,19050,19050,19050,0
20230908,170500,4461119670,19050,19050,19050,19050,0
20230908,170400,4461119670,19050,19050,19050,19050,0
20230908,170300,4461119670,19050,19050,19050,19050,0
20230908,170200,4461119670,19050,19050,19050,19050,0
20230908,170100,4461119670,19050,19050,19050,19050,0
20230908,170000,4461119670,19050,19050,19050,19050,0
20230908,165900,4461119670,19050,19050,19050,19050,0
20230908,165800,4461119670,19050,19050,19050,19050,0
20230908,165700,4461119670,19050,19050,19050,19050,0
20230908,165600,4461119670,19050,19050,19050,19050,0
20230908,165500,4461119670,19050,19050,19050,19050,0
20230908,165400,4461119670,19050,19050,19050,19050,0
20230908,165300,4461119670,19050,19050,19050,19050,0
20230908,165200,4461119670,19050,19050,19050,19050,0
20230908,165100,4461119670,19050,19050,19050,19050,0
20230908,165000,4461119670,19050,19050,19050,19050,0
20230908,164900,4461119670,19050,19050,19050,19050,0
20230908,164800,4461119670,19050,19050,19050,19050,0
20230908,164700,4461119670,19050,19050,19050,19050,0
20230908,164600,4461119670,19050,19050,19050,19050,0
20230908,164500,4461119670,19050,19050,19050,19050,0
20230908,164400,4461119670,19050,19050,19050,19050,0
20230908,164300,4461119670,19050,19050,19050,19050,0
20230908,164200,4461119670,19050,19050,19050,19050,0
20230908,164100,4461119670,19050,19050,19050,19050,0
20230908,164000,4461119670,19050,19050,19050,19050,3129
20230908,163900,4461119670,19050,19050,19050,19050,0
20230908,163800,4461119670,19050,19050,19050,19050,0
20230908,163700,4461119670,19050,19050,19050,19050,0
20230908,163600,4461119670,19050,19050,19050,19050,0
20230908,163500,4461119670,19050,19050,19050,19050,0
20230908,163400,4461119670,19050,19050,19050,19050,0
20230908,163300,4461119670,19050,19050,19050,19050,0
20230908,163200,4461119670,19050,19050,19050,19050,0
20230908,163100,4461119670,19050,19050,19050,19050,0
20230908,163000,4461119670,19050,19050,19050,19050,0
20230908,162900,4461119670,19050,19050,19050,19050,0
20230908,162800,4461119670,19050,19050,19050,19050,0
20230908,162700,4461119670,19050,19050,19050,19050,0
20230908,162600,4461119670,19050,19050,19050,19050,0
20230908,162500,4461119670,19050,19050,19050,19050,0
20230908,162400,4461119670,19050,19050,19050,19050,0
20230908,162300,4461119670,19050,19050,19050,19050,0
20230908,162200,4461119670,19050,19050,19050,19050,0
20230908,162100,4461119670,19050,19050,19050,19050,0
20230908,162000,4461119670,19050,19050,19050,19050,0
20230908,161900,4461119670,19050,19050,19050,19050,0
20230908,161800,4461119670,19050,19050,19050,19050,0
20230908,161700,4461119670,19050,19050,19050,19050,0
20230908,161600,4461119670,19050,19050,19050,19050,0
20230908,161500,4461119670,19050,19050,19050,19050,0
20230908,161400,4461119670,19050,19050,19050,19050,0
20230908,161300,4461119670,19050,19050,19050,19050,0
20230908,161200,4461119670,19050,19050,19050,19050,0
20230908,161100,4461119670,19050,19050,19050,19050,0
20230908,161000,4461119670,19050,19050,19050,19050,3129
20230908,160900,4461119670,19050,19050,19050,19050,0
20230908,160800,4461119670,19050,19050,19050,19050,0
20230908,160700,4461119670,19050,19050,19050,19050,0
20230908,160600,4461119670,19050,19050,19050,19050,0
20230908,160500,4461119670,19050,19050,19050,19050,0
20230908,160400,4461119670,19050,19050,19050,19050,0
20230908,160300,4461119670,19050,19050,19050,19050,0
20230908,160200,4461119670,19050,19050,19050,19050,0
20230908,160100,4461119670,19050,19050,19050,19050,0
20230908,160000,4461119670,19050,19050,19050,19050,0
20230908,155900,4461119670,19050,19050,19050,19050,0
20230908,155800,4461119670,19050,19050,19050,19050,0
20230908,155700,4461119670,19050,19050,19050,19050,0
20230908,155600,4461119670,19050,19050,19050,19050,0
20230908,155500,4461119670,19050,19050,19050,19050,0
20230908,155400,4461119670,19050,19050,19050,19050,0
20230908,155300,4461119670,19050,19050,19050,19050,0
20230908,155200,4461119670,19050,19050,19050,19050,0
20230908,155100,4461119670,19050,19050,19050,19050,0
20230908,155000,4461119670,19050,19050,19050,19050,0
20230908,154900,4461119670,19050,19050,19050,19050,0
20230908,154800,4461119670,19050,19050,19050,19050,0
20230908,154700,4461119670,19050,19050,19050,19050,0
20230908,154600,4461119670,19050,19050,19050,19050,0
20230908,154500,4461119670,19050,19050,19050,19050,0
20230908,154400,4461119670,19050,19050,19050,19050,0
20230908,154300,4461119670,19050,19050,19050,19050,0
20230908,154200,4461119670,19050,19050,19050,19050,0
20230908,154100,4461119670,19050,19050,19050,19050,0
20230908,154000,4461119670,19050,19050,19050,19050,3129
20230908,153900,4461119670,19050,19050,19050,19050,0
20230908,153800,4461119670,19050,19050,19050,19050,0
20230908,153700,4461119670,19050,19050,19050,19050,0
20230908,153600,4461119670,19050,19050,19050,19050,0
20230908,153500,4461119670,19050,19050,19050,19050,0
20230908,153400,4461119670,19050,19050,19050,19050,0
20230908,153300,4461119670,19050,19050,19050,19050,0
20230908,153200,4461119670,19050,19050,19050,19050,0
20230908,153100,4461119670,19050,19050,19050,19050,0
20230908,153000,4461119670,19050,19050,19050,19050,3129
20230908,152900,4401512220,19060,19060,19060,19060,0
20230908,152800,4401512220,19060,19060,19060,19060,0
20230908,152700,4401512220,19060,19060,19060,19060,0
20230908,152600,4401512220,19060,19060,19060,19060,0
20230908,152500,4401512220,19060,19060,19060,19060,0
20230908,152400,4401512220,19060,19060,19060,19060,0
20230908,152300,4401512220,19060,19060,19060,19060,0
20230908,152200,4401512220,19060,19060,19060,19060,0
20230908,152100,4401512220,19060,19060,19060,19060,0
20230908,152000,4401512220,19060,19060,19060,19060,0
20230908,151900,4401512220,19060,18940,19070,18930,198
20230908,151800,4397761340,19040,19000,19040,18940,345
20230908,151700,4391206550,18940,19020,19030,18940,427
20230908,151600,4383105260,19020,19020,19020,19020,2
20230908,151500,4383067220,19030,19020,19030,19010,99
20230908,151400,4381183730,19020,18960,19020,18960,222
20230908,151300,4376970210,18960,18960,18960,18950,768
20230908,151200,4362412880,18950,18950,18950,18950,0
20230908,151100,4362412880,18950,18950,18960,18950,852
20230908,151000,4346266570,18960,18960,18960,18960,269
20230908,150900,4341166330,18960,18960,18960,18960,589
20230908,150800,4329998890,18950,18970,18970,18950,10
20230908,150700,4329809250,18970,18970,18970,18970,0
20230908,150600,4329809250,18970,18970,18970,18970,0
20230908,150500,4329809250,18970,18960,18970,18960,246
20230908,150400,4325143490,18970,18970,18970,18970,0
20230908,150300,4325143490,18970,18970,18970,18970,13
20230908,150200,4324896880,18970,18960,18970,18960,3
20230908,150100,4324839990,18970,18970,18970,18960,363
20230908,150000,4317954420,18970,18970,18970,18970,50
20230908,145900,4317005920,18970,18990,18990,18970,27
20230908,145800,4316493430,19000,19000,19000,19000,0
20230908,145700,4316493430,19000,19000,19000,19000,29
20230908,145600,4315942430,19000,19000,19000,19000,2
20230908,145500,4315904430,19030,19030,19030,19030,0
20230908,145400,4315904430,19030,19020,19030,19020,10
20230908,145300,4315714140,19020,19020,19020,19020,80
20230908,145200,4314192540,19020,19020,19020,19020,11
20230908,145100,4313983320,18970,18980,18980,18970,268
20230908,145000,4308897880,19020,19020,19020,19020,2
20230908,144900,4308859840,19000,19000,19000,19000,0
20230908,144800,4308859840,19000,19000,19000,19000,0
20230908,144700,4308859840,19000,19000,19000,19000,0
20230908,144600,4308859840,19000,19000,19000,19000,85
20230908,144500,4307244840,18970,19020,19020,18970,336
20230908,144400,4300861120,19020,19010,19020,19000,911
20230908,144300,4283549410,19000,18970,19000,18940,200
20230908,144200,4279757630,18950,18960,18970,18950,548
20230908,144100,4269371000,18960,18960,18960,18960,4
20230908,144000,4269295160,18960,18970,18970,18960,67
20230908,143900,4268024270,18970,18970,18970,18970,43
20230908,143800,4267208560,18970,18940,18970,18930,137
20230908,143700,4264613970,18920,18920,18920,18920,0
20230908,143600,4264613970,18920,18920,18920,18920,51
20230908,143500,4263649050,18930,18930,18930,18930,122
20230908,143400,4261339590,19010,18970,19010,18970,51
20230908,143300,4260370140,18920,18900,18920,18860,539
20230908,143200,4250187980,18900,18990,19010,18900,2290
20230908,143100,4206846730,18940,18940,19010,18940,162
20230908,143000,4203775730,18940,18940,18940,18940,0
20230908,142900,4203775730,18940,18990,18990,18940,629
20230908,142800,4191839970,18940,18990,19010,18940,702
20230908,142700,4178537110,18990,18990,18990,18990,70
20230908,142600,4177207810,19000,18960,19000,18950,117
20230908,142500,4174990280,19010,19010,19010,19010,0
20230908,142400,4174990280,19010,19010,19010,19010,0
20230908,142300,4174990280,19010,19010,19010,19010,20
20230908,142200,4174610080,19060,19010,19060,19010,50
20230908,142100,4173657860,19010,19010,19070,18960,183
20230908,142000,4170180510,19070,19000,19070,19000,82
20230908,141900,4168619830,19000,19000,19000,19000,61
20230908,141800,4167460830,19000,19000,19000,19000,10
20230908,141700,4167270830,19000,19000,19000,19000,50
20230908,141600,4166320830,19000,19000,19000,19000,1
20230908,141500,4166301830,19000,18960,19000,18960,150
20230908,141400,4163452030,18960,18960,18960,18950,1247
20230908,141300,4139816560,19010,19010,19010,19010,39
20230908,141200,4139075170,19010,19010,19010,19010,71
20230908,141100,4137725460,19010,19010,19010,18970,1823
20230908,141000,4103114970,19010,19010,19010,19010,61
20230908,140900,4101955360,19010,19030,19030,19010,142
20230908,140800,4099255140,19010,18990,19030,18990,149
20230908,140700,4096421670,19040,19040,19040,19040,1
20230908,140600,4096402630,19070,19040,19070,19040,50
20230908,140500,4095449370,19000,19050,19050,19000,200
20230908,140400,4091646870,19050,19000,19050,19000,261
20230908,140300,4086675370,19070,19050,19070,19000,437
20230908,140200,4078354350,19050,19040,19050,19040,4022
20230908,140100,4001738900,19040,19040,19050,19040,204
20230908,140000,3997853740,19000,19050,19050,19000,887
20230908,135900,3980990840,19050,19050,19050,19050,25
20230908,135800,3980514590,19050,19030,19050,19030,525
20230908,135700,3970516300,19040,19050,19050,19000,1104
20230908,135600,3949503770,19050,19020,19050,19020,603
20230908,135500,3938025720,19020,18990,19020,18970,2355
20230908,135400,3893284970,18980,18990,19040,18980,1220
20230908,135300,3870104670,18980,19020,19020,18980,126
20230908,135200,3867712110,19020,19020,19020,18970,2205
20230908,135100,3825852310,19020,19050,19060,19020,677
20230908,135000,3812961420,19050,19020,19050,19020,420
20230908,134900,3804967070,19020,19050,19060,19010,411
20230908,134800,3797145840,19060,19000,19120,19000,2924
20230908,134700,3741344770,19030,19030,19030,19030,0
20230908,134600,3741344770,19030,18990,19030,18980,2736
20230908,134500,3689381850,19000,19020,19040,19000,1319
20230908,134400,3664291030,19030,19050,19050,19030,42
20230908,134300,3663491390,19060,19090,19090,18990,5170
20230908,134200,3565295850,19100,19050,19100,18990,4800
20230908,134100,3474120660,18990,19030,19130,18990,6721
20230908,134000,3346179400,19000,19030,19030,19000,584
20230908,133900,3335082650,19030,19040,19060,19000,1777
20230908,133800,3301304630,19040,19000,19040,19000,492
20230908,133700,3291945990,19000,19050,19050,19000,183
20230908,133600,3288464420,19060,19070,19090,19060,340
20230908,133500,3281978070,19070,18880,19070,18880,12356
20230908,133400,3047868120,18880,18880,18880,18870,72
20230908,133300,3046508780,18870,18870,18870,18870,7
20230908,133200,3046376690,18870,18870,18870,18870,0
20230908,133100,3046376690,18870,18880,18880,18870,128
20230908,133000,3043961130,18860,18870,18870,18860,42
20230908,132900,3043168610,18820,18880,18880,18820,502
20230908,132800,3033699040,18890,18890,18890,18890,100
20230908,132700,3031810040,18880,18870,18880,18870,47
20230908,132600,3030922940,18880,18880,18880,18880,0
20230908,132500,3030922940,18880,18880,18880,18880,41
20230908,132400,3030148860,18880,18900,18930,18880,219
20230908,132300,3026013150,18900,18890,18930,18880,9834
20230908,132200,2840001460,18850,18850,18850,18850,66
20230908,132100,2838757360,18850,18840,18850,18840,300
20230908,132000,2833102860,18810,18810,18810,18810,26
20230908,131900,2832613800,18810,18810,18810,18810,1
20230908,131800,2832594990,18810,18810,18810,18810,348
20230908,131700,2826049110,18810,18810,18810,18810,20
20230908,131600,2825672910,18810,18810,18810,18810,0
20230908,131500,2825672910,18810,18810,18810,18810,3
20230908,131400,2825616480,18810,18810,18810,18810,44
20230908,131300,2824788840,18780,18790,18790,18780,892
20230908,131200,2808031070,18890,18800,18890,18790,169
20230908,131100,2804853500,18800,18850,18900,18800,140
20230908,131000,2802218510,18870,18800,18880,18800,602
20230908,130900,2790876670,18800,18800,18800,18800,0
20230908,130800,2790876670,18800,18800,18800,18800,198
20230908,130700,2787154270,18800,18800,18800,18800,14
20230908,130600,2786891070,18790,18790,18790,18790,20
20230908,130500,2786515270,18790,18790,18790,18790,10
20230908,130400,2786327370,18840,18820,18840,18820,100
20230908,130300,2784445310,18790,18810,18810,18790,119
20230908,130200,2782209000,18860,18830,18880,18830,60
20230908,130100,2781077160,18880,18830,18880,18830,20
20230908,130000,2780700010,18840,18800,18840,18800,140
20230908,125900,2778067610,18800,18800,18800,18800,12
20230908,125800,2777842010,18760,18880,18880,18760,468
20230908,125700,2769041530,18830,18840,18900,18830,463
20230908,125600,2760314500,18920,18850,18920,18850,3367
20230908,125500,2696613230,18920,18830,18920,18830,3000
20230908,125400,2639863570,18810,18830,18830,18810,150
20230908,125300,2637040010,18870,18870,18870,18870,4
20230908,125200,2636964530,18830,18830,18830,18820,116
20230908,125100,2634780260,18840,18830,18840,18830,30
20230908,125000,2634215070,18840,18800,18840,18800,120
20230908,124900,2631958110,18800,18760,18800,18760,47
20230908,124800,2631075680,18790,18790,18790,18790,0
20230908,124700,2631075680,18790,18750,18790,18750,25
20230908,124600,2630606530,18800,18800,18800,18800,1
20230908,124500,2630587730,18800,18790,18900,18790,523
20230908,124400,2620743460,18750,18770,18890,18750,739
20230908,124300,2606858320,18770,18780,18890,18770,1278
20230908,124200,2582855420,18790,18780,18790,18780,493
20230908,124100,2573592980,18790,18790,18790,18790,85
20230908,124000,2571995830,18790,18800,18800,18790,50
20230908,123900,2571056080,18830,18830,18830,18830,1
20230908,123800,2571037250,18800,18800,18800,18800,0
20230908,123700,2571037250,18800,18790,18800,18790,462
20230908,123600,2562351850,18800,18850,18850,18800,811
20230908,123500,2547091080,18850,18850,18850,18850,0
20230908,123400,2547091080,18850,18850,18850,18850,11
20230908,123300,2546883730,18900,18870,18900,18840,1459
20230908,123200,2519341600,18870,18870,18870,18870,1
20230908,123100,2519322730,18860,18860,18860,18860,14
20230908,123000,2519058690,18870,18800,18870,18800,349
20230908,122900,2512485760,18800,18800,18800,18800,3
20230908,122800,2512429360,18790,18790,18790,18790,183
20230908,122700,2508990790,18800,18800,18800,18800,0
20230908,122600,2508990790,18800,18800,18800,18800,0
20230908,122500,2508990790,18800,18790,18810,18770,644
20230908,122400,2496890340,18810,18830,18830,18810,187
20230908,122300,2493372450,18850,18870,18870,18850,329
20230908,122200,2487170120,18880,18900,18900,18880,148
20230908,122100,2484374980,18900,18900,18900,18900,0
20230908,122000,2484374980,18900,18900,18900,18900,0
20230908,121900,2484374980,18900,18900,18900,18900,116
20230908,121800,2482182580,18910,18910,18910,18910,250
20230908,121700,2477455080,18910,18880,18910,18880,3
20230908,121600,2477398380,18850,18850,18850,18850,1
20230908,121500,2477379530,18850,18850,18850,18850,40
20230908,121400,2476625530,18850,18820,18850,18820,52
20230908,121300,2475646620,18780,18780,18780,18780,5
20230908,121200,2475552720,18930,18800,18930,18800,334
20230908,121100,2469240170,18820,18820,18820,18820,0
20230908,121000,2469240170,18820,18820,18820,18820,3
20230908,120900,2469183710,18790,18790,18790,18790,0
20230908,120800,2469183710,18790,18790,18790,18790,112
20230908,120700,2467079230,18750,18800,18800,18750,511
20230908,120600,2457488190,18800,18800,18800,18800,0
20230908,120500,2457488190,18800,18810,18810,18800,90
20230908,120400,2455795890,18860,18850,18870,18850,53
20230908,120300,2454795820,18850,18920,18920,18850,299
20230908,120200,2449149600,18920,18970,18990,18920,202
20230908,120100,2445317240,18920,18920,18920,18920,0
20230908,120000,2445317240,18920,18960,18980,18920,944
20230908,115900,2427439450,18990,18980,18990,18910,221
20230908,115800,2423245880,18980,18850,18980,18850,1777
20230908,115700,2389623780,18840,18840,18840,18840,21
20230908,115600,2389228140,18840,18810,18840,18810,2
20230908,115500,2389190490,18800,18800,18800,18800,1
20230908,115400,2389171690,18800,18800,18820,18800,4
20230908,115300,2389096470,18720,18770,18770,18720,156
20230908,115200,2386176100,18860,18830,18860,18830,11
20230908,115100,2385968810,18770,18770,18790,18770,3
20230908,115000,2385912480,18860,18770,18860,18770,200
20230908,114900,2382141600,18850,18850,18850,18850,0
20230908,114800,2382141600,18850,18850,18850,18850,0
20230908,114700,2382141600,18850,18770,18850,18770,3
20230908,114600,2382085190,18850,18760,18850,18760,800
20230908,114500,2367008690,18830,18830,18830,18830,0
20230908,114400,2367008690,18830,18830,18830,18830,0
20230908,114300,2367008690,18830,18740,18830,18740,100
20230908,114200,2365125980,18820,18690,18820,18690,320
20230908,114100,2359133280,18690,18690,18740,18690,1038
20230908,114000,2339727960,18740,18690,18740,18690,12
20230908,113900,2339503630,18740,18740,18820,18740,115
20230908,113800,2337348450,18820,18700,18820,18700,111
20230908,113700,2335272520,18700,18760,18830,18700,865
20230908,113600,2319095950,18830,18760,18830,18760,2
20230908,113500,2319058360,18830,18710,18830,18710,103
20230908,113400,2317130940,18760,18760,18830,18760,37
20230908,113300,2316436680,18750,18770,18770,18750,286
20230908,113200,2311073220,18820,18820,18820,18820,20
20230908,113100,2310696820,18840,18840,18840,18840,0
20230908,113000,2310696820,18840,18820,18840,18820,20
20230908,112900,2310320220,18810,18850,18850,18810,195
20230908,112800,2306648230,18850,18850,18850,18850,2
20230908,112700,2306610530,18860,18770,18860,18770,1800
20230908,112600,2272818390,18820,18790,18820,18790,184
20230908,112500,2269357760,18770,18750,18770,18710,819
20230908,112400,2254000150,18680,18680,18680,18680,17
20230908,112300,2253682590,18680,18720,18740,18680,807
20230908,112200,2238582490,18730,18730,18730,18730,51
20230908,112100,2237627260,18730,18710,18730,18710,88
20230908,112000,2235979480,18710,18710,18710,18710,25
20230908,111900,2235511730,18710,18680,18710,18680,296
20230908,111800,2229982180,18650,18660,18700,18650,456
20230908,111700,2221469570,18660,18660,18660,18660,28
20230908,111600,2220947090,18660,18690,18690,18660,600
20230908,111500,2209742700,18730,18700,18730,18670,118
20230908,111400,2207533280,18730,18690,18740,18690,112
20230908,111300,2205435400,18720,18720,18720,18720,0
20230908,111200,2205435400,18720,18720,18720,18720,0
20230908,111100,2205435400,18720,18720,18720,18720,0
20230908,111000,2205435400,18720,18720,18760,18660,214
20230908,110900,2201434870,18760,18720,18760,18720,60
20230908,110800,2200309930,18720,18720,18720,18720,11
20230908,110700,2200104010,18690,18660,18760,18660,5
20230908,110600,2200010500,18760,18630,18760,18630,164
20230908,110500,2196935890,18630,18580,18760,18580,127
20230908,110400,2194573850,18610,18770,18770,18610,102
20230908,110300,2192659630,18620,18610,18620,18560,1818
20230908,110200,2158855100,18600,18660,18660,18600,2852
20230908,110100,2105731380,18670,18680,18680,18670,211
20230908,110000,2101791010,18680,18680,18680,18680,213
20230908,105900,2097812170,18710,18710,18710,18710,1
20230908,105800,2097793460,18790,18710,18790,18710,5
20230908,105700,2097699650,18680,18710,18810,18680,127
20230908,105600,2095322520,18730,18690,18730,18660,917
20230908,105500,2078189120,18690,18730,18730,18690,1000
20230908,105400,2059485050,18740,18730,18740,18730,162
20230908,105300,2056449390,18710,18740,18740,18710,1806
20230908,105200,2022635850,18830,18770,18830,18770,90
20230908,105100,2020941930,18820,18760,18820,18760,30
20230908,105000,2020377430,18730,18760,18830,18730,147
20230908,104900,2017620410,18720,18720,18720,18720,0
20230908,104800,2017620410,18720,18750,18810,18720,250
20230908,104700,2012936010,18750,18750,18750,18750,2
20230908,104600,2012898510,18830,18750,18830,18750,57
20230908,104500,2011825480,18750,18750,18750,18750,58
20230908,104400,2010737980,18730,18730,18730,18730,0
20230908,104300,2010737980,18730,18770,18770,18700,1731
20230908,104200,1978317700,18780,18860,18860,18780,750
20230908,104100,1964217590,18890,18890,18890,18890,10
20230908,104000,1964028690,18940,18890,18940,18890,40
20230908,103900,1963271670,18960,18960,18960,18960,0
20230908,103800,1963271670,18960,18960,18960,18960,0
20230908,103700,1963271670,18960,18960,18960,18960,0
20230908,103600,1963271670,18960,18960,18960,18960,50
20230908,103500,1962323670,18860,18860,18990,18860,136
20230908,103400,1959749800,18980,18860,18980,18830,115
20230908,103300,1957582250,18950,18830,18950,18830,221
20230908,103200,1953408780,18860,18860,18900,18860,572
20230908,103100,1942606670,18890,18870,18890,18840,380
20230908,103000,1935437530,18850,18860,18880,18850,248
20230908,102900,1930761250,18990,18900,18990,18870,841
20230908,102800,1914878080,18900,18900,18900,18900,50
20230908,102700,1913933080,18900,18900,19000,18900,250
20230908,102600,1909203350,18900,18900,19000,18900,1764
20230908,102500,1875687630,18900,18900,19000,18900,201
20230908,102400,1871869090,18870,18900,19000,18870,600
20230908,102300,1860525880,18930,18930,19000,18930,41
20230908,102200,1859747540,18900,18900,18950,18900,177
20230908,102100,1856400980,18900,18900,18900,18900,0
20230908,102000,1856400980,18900,18930,19000,18900,1521
20230908,101900,1827508340,18900,18890,18990,18890,727
20230908,101800,1813706840,18980,18850,18980,18840,120
20230908,101700,1811434590,18870,18910,18910,18870,700
20230908,101600,1798210700,18920,18960,18960,18920,577
20230908,101500,1787293570,18960,18960,18960,18960,11
20230908,101400,1787085010,18990,18960,18990,18960,50
20230908,101300,1786135650,18990,18960,18990,18960,68
20230908,101200,1784844560,18990,18960,18990,18960,866
20230908,101100,1768400390,18930,18960,18980,18930,301
20230908,101000,1762694400,18930,18960,18990,18930,246
20230908,100900,1758030180,18930,18890,18930,18890,48
20230908,100800,1757122370,18920,18920,18920,18920,1
20230908,100700,1757103450,18990,18920,18990,18890,73
20230908,100600,1755723000,18870,18870,18990,18870,79
20230908,100500,1754231670,18870,18930,18930,18840,761
20230908,100400,1739861690,18900,18880,18950,18880,101
20230908,100300,1737948240,18980,18800,18990,18800,721
20230908,100200,1724266660,18800,18800,18950,18740,2056
20230908,100100,1685648220,18780,18810,18820,18780,604
20230908,100000,1674295310,18810,18830,18940,18810,349
20230908,095900,1667702520,18890,18820,18890,18820,50
20230908,095800,1666758140,18950,18810,18950,18810,7
20230908,095700,1666626010,18960,18810,18960,18810,36
20230908,095600,1665944440,18790,18760,18960,18760,153
20230908,095500,1663047990,18730,18730,18870,18730,456
20230908,095400,1654491810,18870,18730,18870,18700,1636
20230908,095300,1623827030,18700,18800,18830,18700,938
20230908,095200,1606227950,18780,18830,18830,18780,255
20230908,095100,1601428150,18810,18840,18860,18810,107
20230908,095000,1599413260,18850,18920,18920,18830,3126
20230908,094900,1540429410,18900,18990,19000,18900,1484
20230908,094800,1512283820,18990,19000,19000,18990,344
20230908,094700,1505749610,19000,19030,19030,19000,347
20230908,094600,1499151450,19030,19020,19060,19020,4619
20230908,094500,1411240700,19020,19000,19020,18990,3356
20230908,094400,1347468140,18990,18990,19010,18970,2806
20230908,094300,1294169350,18980,18990,18990,18950,39
20230908,094200,1293429460,18930,18970,18990,18930,1884
20230908,094100,1257656970,18970,18980,18980,18970,38
20230908,094000,1256936100,18920,18950,18950,18920,818
20230908,093900,1241452730,18950,18910,18950,18910,30
20230908,093800,1240884430,18950,18900,18950,18850,1101
20230908,093700,1220102640,18910,18940,18970,18900,1653
20230908,093600,1188823380,18970,18960,18970,18940,1828
20230908,093500,1154162790,18960,18950,18960,18940,232
20230908,093400,1149765680,18940,18910,18960,18910,2700
20230908,093300,1098621920,18910,18930,18930,18850,282
20230908,093200,1093293200,18850,18850,18930,18780,881
20230908,093100,1076709580,18910,18880,18910,18860,462
20230908,093000,1067988730,18930,18930,18930,18880,1472
20230908,092900,1040140050,18930,18920,18930,18920,151
20230908,092800,1037282620,18920,18870,18940,18810,2006
20230908,092700,999443250,18830,18930,18940,18830,304
20230908,092600,993702090,18970,18870,18970,18830,482
20230908,092500,984572810,18870,18760,18970,18760,304
20230908,092400,978837260,18760,18630,18820,18630,329
20230908,092300,972666800,18680,18640,18820,18520,2424
20230908,092200,927300900,18710,18810,18980,18660,3528
20230908,092100,861197320,18810,18980,18980,18810,1494
20230908,092000,832985090,19000,18960,19000,18950,159
20230908,091900,829964570,18940,18960,18960,18940,75
20230908,091800,828542590,19000,19060,19070,18950,454
20230908,091700,819909550,19090,19040,19100,19040,2217
20230908,091600,777609730,19040,18970,19040,18960,422
20230908,091500,769589780,18960,18980,18980,18950,65
20230908,091400,768356440,19060,19080,19080,18950,384
20230908,091300,761038410,19080,18940,19100,18900,2304
20230908,091200,717186010,18900,18900,18940,18900,204
20230908,091100,713326550,18910,18950,18950,18910,327
20230908,091000,707136510,18950,18950,18950,18800,291
20230908,090900,701622460,18780,18750,18970,18730,4259
20230908,090800,621511710,18750,18900,18900,18730,3723
20230908,090700,551512880,18910,19000,19070,18910,818
20230908,090600,535986350,18950,19200,19210,18950,2793
20230908,090500,482585440,19200,19180,19210,19060,3594
20230908,090400,413645630,19180,18990,19180,18880,3369
20230908,090300,349550280,18990,18840,19000,18820,1421
20230908,090200,322627230,18840,18820,19000,18820,997
20230908,090100,303722170,18810,18900,19030,18800,3200
20230908,090000,243240100,18900,19190,19250,18870,12670