KissMeData/394280/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205100,9179969670,19560,19560,19560,19560,5027
20230908,205000,9179969670,19560,19560,19560,19560,0
20230908,204900,9179969670,19560,19560,19560,19560,0
20230908,204800,9179969670,19560,19560,19560,19560,0
20230908,204700,9179969670,19560,19560,19560,19560,0
20230908,204600,9179969670,19560,19560,19560,19560,0
20230908,204500,9179969670,19560,19560,19560,19560,0
20230908,204400,9179969670,19560,19560,19560,19560,0
20230908,204300,9179969670,19560,19560,19560,19560,0
20230908,204200,9179969670,19560,19560,19560,19560,0
20230908,204100,9179969670,19560,19560,19560,19560,0
20230908,204000,9179969670,19560,19560,19560,19560,0
20230908,203900,9179969670,19560,19560,19560,19560,0
20230908,203800,9179969670,19560,19560,19560,19560,0
20230908,203700,9179969670,19560,19560,19560,19560,0
20230908,203600,9179969670,19560,19560,19560,19560,0
20230908,203500,9179969670,19560,19560,19560,19560,0
20230908,203400,9179969670,19560,19560,19560,19560,0
20230908,203300,9179969670,19560,19560,19560,19560,0
20230908,203200,9179969670,19560,19560,19560,19560,0
20230908,203100,9179969670,19560,19560,19560,19560,0
20230908,203000,9179969670,19560,19560,19560,19560,0
20230908,202900,9179969670,19560,19560,19560,19560,0
20230908,202800,9179969670,19560,19560,19560,19560,0
20230908,202700,9179969670,19560,19560,19560,19560,0
20230908,202600,9179969670,19560,19560,19560,19560,0
20230908,202500,9179969670,19560,19560,19560,19560,0
20230908,202400,9179969670,19560,19560,19560,19560,0
20230908,202300,9179969670,19560,19560,19560,19560,0
20230908,202200,9179969670,19560,19560,19560,19560,0
20230908,202100,9179969670,19560,19560,19560,19560,5027
20230908,202000,9179969670,19560,19560,19560,19560,0
20230908,201900,9179969670,19560,19560,19560,19560,0
20230908,201800,9179969670,19560,19560,19560,19560,0
20230908,201700,9179969670,19560,19560,19560,19560,0
20230908,201600,9179969670,19560,19560,19560,19560,0
20230908,201500,9179969670,19560,19560,19560,19560,0
20230908,201400,9179969670,19560,19560,19560,19560,0
20230908,201300,9179969670,19560,19560,19560,19560,0
20230908,201200,9179969670,19560,19560,19560,19560,0
20230908,201100,9179969670,19560,19560,19560,19560,0
20230908,201000,9179969670,19560,19560,19560,19560,0
20230908,200900,9179969670,19560,19560,19560,19560,0
20230908,200800,9179969670,19560,19560,19560,19560,0
20230908,200700,9179969670,19560,19560,19560,19560,0
20230908,200600,9179969670,19560,19560,19560,19560,0
20230908,200500,9179969670,19560,19560,19560,19560,0
20230908,200400,9179969670,19560,19560,19560,19560,0
20230908,200300,9179969670,19560,19560,19560,19560,0
20230908,200200,9179969670,19560,19560,19560,19560,0
20230908,200100,9179969670,19560,19560,19560,19560,0
20230908,200000,9179969670,19560,19560,19560,19560,0
20230908,195900,9179969670,19560,19560,19560,19560,0
20230908,195800,9179969670,19560,19560,19560,19560,0
20230908,195700,9179969670,19560,19560,19560,19560,0
20230908,195600,9179969670,19560,19560,19560,19560,0
20230908,195500,9179969670,19560,19560,19560,19560,0
20230908,195400,9179969670,19560,19560,19560,19560,0
20230908,195300,9179969670,19560,19560,19560,19560,0
20230908,195200,9179969670,19560,19560,19560,19560,0
20230908,195100,9179969670,19560,19560,19560,19560,5027
20230908,195000,9179969670,19560,19560,19560,19560,0
20230908,194900,9179969670,19560,19560,19560,19560,0
20230908,194800,9179969670,19560,19560,19560,19560,0
20230908,194700,9179969670,19560,19560,19560,19560,0
20230908,194600,9179969670,19560,19560,19560,19560,0
20230908,194500,9179969670,19560,19560,19560,19560,0
20230908,194400,9179969670,19560,19560,19560,19560,0
20230908,194300,9179969670,19560,19560,19560,19560,0
20230908,194200,9179969670,19560,19560,19560,19560,0
20230908,194100,9179969670,19560,19560,19560,19560,0
20230908,194000,9179969670,19560,19560,19560,19560,0
20230908,193900,9179969670,19560,19560,19560,19560,0
20230908,193800,9179969670,19560,19560,19560,19560,0
20230908,193700,9179969670,19560,19560,19560,19560,0
20230908,193600,9179969670,19560,19560,19560,19560,0
20230908,193500,9179969670,19560,19560,19560,19560,0
20230908,193400,9179969670,19560,19560,19560,19560,0
20230908,193300,9179969670,19560,19560,19560,19560,0
20230908,193200,9179969670,19560,19560,19560,19560,0
20230908,193100,9179969670,19560,19560,19560,19560,0
20230908,193000,9179969670,19560,19560,19560,19560,0
20230908,192900,9179969670,19560,19560,19560,19560,0
20230908,192800,9179969670,19560,19560,19560,19560,0
20230908,192700,9179969670,19560,19560,19560,19560,0
20230908,192600,9179969670,19560,19560,19560,19560,0
20230908,192500,9179969670,19560,19560,19560,19560,0
20230908,192400,9179969670,19560,19560,19560,19560,0
20230908,192300,9179969670,19560,19560,19560,19560,0
20230908,192200,9179969670,19560,19560,19560,19560,0
20230908,192100,9179969670,19560,19560,19560,19560,5027
20230908,192000,9179969670,19560,19560,19560,19560,0
20230908,191900,9179969670,19560,19560,19560,19560,0
20230908,191800,9179969670,19560,19560,19560,19560,0
20230908,191700,9179969670,19560,19560,19560,19560,0
20230908,191600,9179969670,19560,19560,19560,19560,0
20230908,191500,9179969670,19560,19560,19560,19560,0
20230908,191400,9179969670,19560,19560,19560,19560,0
20230908,191300,9179969670,19560,19560,19560,19560,0
20230908,191200,9179969670,19560,19560,19560,19560,0
20230908,191100,9179969670,19560,19560,19560,19560,0
20230908,191000,9179969670,19560,19560,19560,19560,0
20230908,190900,9179969670,19560,19560,19560,19560,0
20230908,190800,9179969670,19560,19560,19560,19560,0
20230908,190700,9179969670,19560,19560,19560,19560,0
20230908,190600,9179969670,19560,19560,19560,19560,0
20230908,190500,9179969670,19560,19560,19560,19560,0
20230908,190400,9179969670,19560,19560,19560,19560,0
20230908,190300,9179969670,19560,19560,19560,19560,0
20230908,190200,9179969670,19560,19560,19560,19560,0
20230908,190100,9179969670,19560,19560,19560,19560,0
20230908,190000,9179969670,19560,19560,19560,19560,0
20230908,185900,9179969670,19560,19560,19560,19560,0
20230908,185800,9179969670,19560,19560,19560,19560,0
20230908,185700,9179969670,19560,19560,19560,19560,0
20230908,185600,9179969670,19560,19560,19560,19560,0
20230908,185500,9179969670,19560,19560,19560,19560,0
20230908,185400,9179969670,19560,19560,19560,19560,0
20230908,185300,9179969670,19560,19560,19560,19560,0
20230908,185200,9179969670,19560,19560,19560,19560,0
20230908,185100,9179969670,19560,19560,19560,19560,5027
20230908,185000,9179969670,19560,19560,19560,19560,0
20230908,184900,9179969670,19560,19560,19560,19560,0
20230908,184800,9179969670,19560,19560,19560,19560,0
20230908,184700,9179969670,19560,19560,19560,19560,0
20230908,184600,9179969670,19560,19560,19560,19560,0
20230908,184500,9179969670,19560,19560,19560,19560,0
20230908,184400,9179969670,19560,19560,19560,19560,0
20230908,184300,9179969670,19560,19560,19560,19560,0
20230908,184200,9179969670,19560,19560,19560,19560,0
20230908,184100,9179969670,19560,19560,19560,19560,0
20230908,184000,9179969670,19560,19560,19560,19560,0
20230908,183900,9179969670,19560,19560,19560,19560,0
20230908,183800,9179969670,19560,19560,19560,19560,0
20230908,183700,9179969670,19560,19560,19560,19560,0
20230908,183600,9179969670,19560,19560,19560,19560,0
20230908,183500,9179969670,19560,19560,19560,19560,0
20230908,183400,9179969670,19560,19560,19560,19560,0
20230908,183300,9179969670,19560,19560,19560,19560,0
20230908,183200,9179969670,19560,19560,19560,19560,0
20230908,183100,9179969670,19560,19560,19560,19560,0
20230908,183000,9179969670,19560,19560,19560,19560,0
20230908,182900,9179969670,19560,19560,19560,19560,0
20230908,182800,9179969670,19560,19560,19560,19560,0
20230908,182700,9179969670,19560,19560,19560,19560,0
20230908,182600,9179969670,19560,19560,19560,19560,0
20230908,182500,9179969670,19560,19560,19560,19560,0
20230908,182400,9179969670,19560,19560,19560,19560,0
20230908,182300,9179969670,19560,19560,19560,19560,0
20230908,182200,9179969670,19560,19560,19560,19560,0
20230908,182100,9179969670,19560,19560,19560,19560,5027
20230908,182000,9179969670,19560,19560,19560,19560,0
20230908,181900,9179969670,19560,19560,19560,19560,0
20230908,181800,9179969670,19560,19560,19560,19560,0
20230908,181700,9179969670,19560,19560,19560,19560,0
20230908,181600,9179969670,19560,19560,19560,19560,0
20230908,181500,9179969670,19560,19560,19560,19560,0
20230908,181400,9179969670,19560,19560,19560,19560,0
20230908,181300,9179969670,19560,19560,19560,19560,0
20230908,181200,9179969670,19560,19560,19560,19560,0
20230908,181100,9179969670,19560,19560,19560,19560,0
20230908,181000,9179969670,19560,19560,19560,19560,0
20230908,180900,9179969670,19560,19560,19560,19560,0
20230908,180800,9179969670,19560,19560,19560,19560,0
20230908,180700,9179969670,19560,19560,19560,19560,0
20230908,180600,9179969670,19560,19560,19560,19560,0
20230908,180500,9179969670,19560,19560,19560,19560,0
20230908,180400,9179969670,19560,19560,19560,19560,0
20230908,180300,9179969670,19560,19560,19560,19560,0
20230908,180200,9179969670,19560,19560,19560,19560,0
20230908,180100,9179969670,19560,19560,19560,19560,0
20230908,180000,9179969670,19560,19560,19560,19560,0
20230908,175900,9179969670,19560,19560,19560,19560,0
20230908,175800,9179969670,19560,19560,19560,19560,0
20230908,175700,9179969670,19560,19560,19560,19560,0
20230908,175600,9179969670,19560,19560,19560,19560,0
20230908,175500,9179969670,19560,19560,19560,19560,0
20230908,175400,9179969670,19560,19560,19560,19560,0
20230908,175300,9179969670,19560,19560,19560,19560,0
20230908,175200,9179969670,19560,19560,19560,19560,0
20230908,175100,9179969670,19560,19560,19560,19560,5027
20230908,175000,9179969670,19560,19560,19560,19560,0
20230908,174900,9179969670,19560,19560,19560,19560,0
20230908,174800,9179969670,19560,19560,19560,19560,0
20230908,174700,9179969670,19560,19560,19560,19560,0
20230908,174600,9179969670,19560,19560,19560,19560,0
20230908,174500,9179969670,19560,19560,19560,19560,0
20230908,174400,9179969670,19560,19560,19560,19560,0
20230908,174300,9179969670,19560,19560,19560,19560,0
20230908,174200,9179969670,19560,19560,19560,19560,0
20230908,174100,9179969670,19560,19560,19560,19560,0
20230908,174000,9179969670,19560,19560,19560,19560,0
20230908,173900,9179969670,19560,19560,19560,19560,0
20230908,173800,9179969670,19560,19560,19560,19560,0
20230908,173700,9179969670,19560,19560,19560,19560,0
20230908,173600,9179969670,19560,19560,19560,19560,0
20230908,173500,9179969670,19560,19560,19560,19560,0
20230908,173400,9179969670,19560,19560,19560,19560,0
20230908,173300,9179969670,19560,19560,19560,19560,0
20230908,173200,9179969670,19560,19560,19560,19560,0
20230908,173100,9179969670,19560,19560,19560,19560,0
20230908,173000,9179969670,19560,19560,19560,19560,0
20230908,172900,9179969670,19560,19560,19560,19560,0
20230908,172800,9179969670,19560,19560,19560,19560,0
20230908,172700,9179969670,19560,19560,19560,19560,0
20230908,172600,9179969670,19560,19560,19560,19560,0
20230908,172500,9179969670,19560,19560,19560,19560,0
20230908,172400,9179969670,19560,19560,19560,19560,0
20230908,172300,9179969670,19560,19560,19560,19560,0
20230908,172200,9179969670,19560,19560,19560,19560,0
20230908,172100,9179969670,19560,19560,19560,19560,5027
20230908,172000,9179969670,19560,19560,19560,19560,0
20230908,171900,9179969670,19560,19560,19560,19560,0
20230908,171800,9179969670,19560,19560,19560,19560,0
20230908,171700,9179969670,19560,19560,19560,19560,0
20230908,171600,9179969670,19560,19560,19560,19560,0
20230908,171500,9179969670,19560,19560,19560,19560,0
20230908,171400,9179969670,19560,19560,19560,19560,0
20230908,171300,9179969670,19560,19560,19560,19560,0
20230908,171200,9179969670,19560,19560,19560,19560,0
20230908,171100,9179969670,19560,19560,19560,19560,0
20230908,171000,9179969670,19560,19560,19560,19560,0
20230908,170900,9179969670,19560,19560,19560,19560,0
20230908,170800,9179969670,19560,19560,19560,19560,0
20230908,170700,9179969670,19560,19560,19560,19560,0
20230908,170600,9179969670,19560,19560,19560,19560,0
20230908,170500,9179969670,19560,19560,19560,19560,0
20230908,170400,9179969670,19560,19560,19560,19560,0
20230908,170300,9179969670,19560,19560,19560,19560,0
20230908,170200,9179969670,19560,19560,19560,19560,0
20230908,170100,9179969670,19560,19560,19560,19560,0
20230908,170000,9179969670,19560,19560,19560,19560,0
20230908,165900,9179969670,19560,19560,19560,19560,0
20230908,165800,9179969670,19560,19560,19560,19560,0
20230908,165700,9179969670,19560,19560,19560,19560,0
20230908,165600,9179969670,19560,19560,19560,19560,0
20230908,165500,9179969670,19560,19560,19560,19560,0
20230908,165400,9179969670,19560,19560,19560,19560,0
20230908,165300,9179969670,19560,19560,19560,19560,0
20230908,165200,9179969670,19560,19560,19560,19560,0
20230908,165100,9179969670,19560,19560,19560,19560,5027
20230908,165000,9179969670,19560,19560,19560,19560,0
20230908,164900,9179969670,19560,19560,19560,19560,0
20230908,164800,9179969670,19560,19560,19560,19560,0
20230908,164700,9179969670,19560,19560,19560,19560,0
20230908,164600,9179969670,19560,19560,19560,19560,0
20230908,164500,9179969670,19560,19560,19560,19560,0
20230908,164400,9179969670,19560,19560,19560,19560,0
20230908,164300,9179969670,19560,19560,19560,19560,0
20230908,164200,9179969670,19560,19560,19560,19560,0
20230908,164100,9179969670,19560,19560,19560,19560,0
20230908,164000,9179969670,19560,19560,19560,19560,0
20230908,163900,9179969670,19560,19560,19560,19560,0
20230908,163800,9179969670,19560,19560,19560,19560,0
20230908,163700,9179969670,19560,19560,19560,19560,0
20230908,163600,9179969670,19560,19560,19560,19560,0
20230908,163500,9179969670,19560,19560,19560,19560,0
20230908,163400,9179969670,19560,19560,19560,19560,0
20230908,163300,9179969670,19560,19560,19560,19560,0
20230908,163200,9179969670,19560,19560,19560,19560,0
20230908,163100,9179969670,19560,19560,19560,19560,0
20230908,163000,9179969670,19560,19560,19560,19560,0
20230908,162900,9179969670,19560,19560,19560,19560,0
20230908,162800,9179969670,19560,19560,19560,19560,0
20230908,162700,9179969670,19560,19560,19560,19560,0
20230908,162600,9179969670,19560,19560,19560,19560,0
20230908,162500,9179969670,19560,19560,19560,19560,0
20230908,162400,9179969670,19560,19560,19560,19560,0
20230908,162300,9179969670,19560,19560,19560,19560,0
20230908,162200,9179969670,19560,19560,19560,19560,0
20230908,162100,9179969670,19560,19560,19560,19560,5027
20230908,162000,9179969670,19560,19560,19560,19560,0
20230908,161900,9179969670,19560,19560,19560,19560,0
20230908,161800,9179969670,19560,19560,19560,19560,0
20230908,161700,9179969670,19560,19560,19560,19560,0
20230908,161600,9179969670,19560,19560,19560,19560,0
20230908,161500,9179969670,19560,19560,19560,19560,0
20230908,161400,9179969670,19560,19560,19560,19560,0
20230908,161300,9179969670,19560,19560,19560,19560,0
20230908,161200,9179969670,19560,19560,19560,19560,0
20230908,161100,9179969670,19560,19560,19560,19560,0
20230908,161000,9179969670,19560,19560,19560,19560,0
20230908,160900,9179969670,19560,19560,19560,19560,0
20230908,160800,9179969670,19560,19560,19560,19560,0
20230908,160700,9179969670,19560,19560,19560,19560,0
20230908,160600,9179969670,19560,19560,19560,19560,0
20230908,160500,9179969670,19560,19560,19560,19560,0
20230908,160400,9179969670,19560,19560,19560,19560,0
20230908,160300,9179969670,19560,19560,19560,19560,0
20230908,160200,9179969670,19560,19560,19560,19560,0
20230908,160100,9179969670,19560,19560,19560,19560,0
20230908,160000,9179969670,19560,19560,19560,19560,0
20230908,155900,9179969670,19560,19560,19560,19560,0
20230908,155800,9179969670,19560,19560,19560,19560,0
20230908,155700,9179969670,19560,19560,19560,19560,0
20230908,155600,9179969670,19560,19560,19560,19560,0
20230908,155500,9179969670,19560,19560,19560,19560,0
20230908,155400,9179969670,19560,19560,19560,19560,0
20230908,155300,9179969670,19560,19560,19560,19560,0
20230908,155200,9179969670,19560,19560,19560,19560,0
20230908,155100,9179969670,19560,19560,19560,19560,5027
20230908,155000,9179969670,19560,19560,19560,19560,0
20230908,154900,9179969670,19560,19560,19560,19560,0
20230908,154800,9179969670,19560,19560,19560,19560,0
20230908,154700,9179969670,19560,19560,19560,19560,0
20230908,154600,9179969670,19560,19560,19560,19560,0
20230908,154500,9179969670,19560,19560,19560,19560,0
20230908,154400,9179969670,19560,19560,19560,19560,0
20230908,154300,9179969670,19560,19560,19560,19560,0
20230908,154200,9179969670,19560,19560,19560,19560,0
20230908,154100,9179969670,19560,19560,19560,19560,0
20230908,154000,9179969670,19560,19560,19560,19560,0
20230908,153900,9179969670,19560,19560,19560,19560,0
20230908,153800,9179969670,19560,19560,19560,19560,0
20230908,153700,9179969670,19560,19560,19560,19560,0
20230908,153600,9179969670,19560,19560,19560,19560,0
20230908,153500,9179969670,19560,19560,19560,19560,0
20230908,153400,9179969670,19560,19560,19560,19560,0
20230908,153300,9179969670,19560,19560,19560,19560,0
20230908,153200,9179969670,19560,19560,19560,19560,0
20230908,153100,9179969670,19560,19560,19560,19560,0
20230908,153000,9179969670,19560,19560,19560,19560,5027
20230908,152900,9081641550,19570,19570,19570,19570,0
20230908,152800,9081641550,19570,19570,19570,19570,0
20230908,152700,9081641550,19570,19570,19570,19570,0
20230908,152600,9081641550,19570,19570,19570,19570,0
20230908,152500,9081641550,19570,19570,19570,19570,0
20230908,152400,9081641550,19570,19570,19570,19570,0
20230908,152300,9081641550,19570,19570,19570,19570,0
20230908,152200,9081641550,19570,19570,19570,19570,0
20230908,152100,9081641550,19570,19570,19570,19570,0
20230908,152000,9081641550,19570,19570,19570,19570,0
20230908,151900,9081641550,19570,19560,19570,19560,1067
20230908,151800,9060770480,19570,19550,19570,19550,347
20230908,151700,9053984480,19550,19520,19550,19520,1461
20230908,151600,9025432970,19520,19490,19520,19490,811
20230908,151500,9009617500,19490,19490,19500,19490,426
20230908,151400,9001311910,19500,19480,19500,19480,381
20230908,151300,8993886760,19490,19490,19490,19480,636
20230908,151200,8981495120,19490,19490,19490,19490,367
20230908,151100,8974342290,19490,19500,19510,19490,928
20230908,151000,8956248190,19510,19500,19510,19500,23
20230908,150900,8955799470,19500,19500,19510,19500,86
20230908,150800,8954122450,19510,19520,19520,19500,529
20230908,150700,8943805970,19510,19510,19520,19500,394
20230908,150600,8936119310,19510,19510,19520,19510,489
20230908,150500,8926574520,19510,19500,19510,19500,224
20230908,150400,8922205440,19500,19500,19500,19500,143
20230908,150300,8919416940,19490,19490,19490,19480,649
20230908,150200,8906773000,19490,19480,19490,19480,907
20230908,150100,8889096600,19490,19480,19490,19470,785
20230908,150000,8873804950,19480,19480,19480,19470,1256
20230908,145900,8849347680,19480,19480,19480,19470,632
20230908,145800,8837037120,19480,19480,19480,19470,312
20230908,145700,8830960990,19480,19480,19490,19470,882
20230908,145600,8813786740,19480,19480,19480,19470,594
20230908,145500,8802217650,19470,19460,19470,19460,566
20230908,145400,8791199620,19460,19460,19460,19450,280
20230908,145300,8785750870,19460,19460,19460,19450,592
20230908,145200,8774231580,19460,19440,19460,19440,1084
20230908,145100,8753150440,19440,19420,19440,19420,257
20230908,145000,8748156530,19420,19370,19420,19370,1012
20230908,144900,8728509760,19410,19400,19410,19370,655
20230908,144800,8715815770,19400,19410,19410,19400,172
20230908,144700,8712477510,19410,19390,19410,19380,798
20230908,144600,8697002070,19390,19390,19390,19390,444
20230908,144500,8688392910,19390,19390,19400,19370,135
20230908,144400,8685775260,19400,19370,19400,19370,163
20230908,144300,8682613510,19360,19370,19380,19360,207
20230908,144200,8678603380,19380,19360,19380,19360,393
20230908,144100,8670992210,19360,19340,19360,19340,477
20230908,144000,8661762790,19340,19340,19350,19340,235
20230908,143900,8657216560,19340,19350,19350,19330,39
20230908,143800,8656462290,19350,19330,19350,19320,196
20230908,143700,8652673260,19320,19320,19350,19310,273
20230908,143600,8647397680,19320,19320,19320,19310,152
20230908,143500,8644461140,19320,19310,19320,19300,425
20230908,143400,8636254560,19320,19320,19320,19310,151
20230908,143300,8633337290,19320,19320,19330,19310,227
20230908,143200,8628951310,19330,19340,19340,19320,139
20230908,143100,8626263890,19330,19330,19340,19220,171
20230908,143000,8622957680,19330,19340,19340,19200,143
20230908,142900,8620194020,19350,19200,19350,19180,6797
20230908,142800,8489509260,19200,19190,19200,19190,221
20230908,142700,8485267510,19180,19200,19210,19180,871
20230908,142600,8468556820,19210,19210,19210,19200,144
20230908,142500,8465791630,19200,19200,19210,19190,153
20230908,142400,8462853480,19210,19190,19210,19180,171
20230908,142300,8459572600,19210,19180,19210,19180,28
20230908,142200,8459034750,19230,19170,19230,19170,898
20230908,142100,8441818750,19180,19200,19200,19170,841
20230908,142000,8425680350,19200,19220,19230,19200,345
20230908,141900,8419054340,19220,19220,19230,19210,289
20230908,141800,8413501740,19230,19220,19230,19210,167
20230908,141700,8410292330,19210,19200,19220,19200,1254
20230908,141600,8386215170,19200,19230,19230,19200,844
20230908,141500,8370000710,19230,19250,19250,19230,809
20230908,141400,8354435090,19260,19260,19260,19250,53
20230908,141300,8353414610,19260,19260,19260,19250,396
20230908,141200,8345789700,19250,19270,19280,19250,1808
20230908,141100,8310968570,19280,19300,19300,19280,3338
20230908,141000,8246558080,19300,19310,19310,19300,90
20230908,140900,8244820680,19310,19310,19320,19310,571
20230908,140800,8233794330,19320,19320,19320,19310,1066
20230908,140700,8213204590,19320,19340,19340,19320,543
20230908,140600,8202713240,19330,19330,19330,19320,221
20230908,140500,8198443090,19330,19340,19340,19330,715
20230908,140400,8184621920,19340,19340,19340,19330,363
20230908,140300,8177604750,19340,19330,19350,19330,64
20230908,140200,8176366900,19350,19340,19350,19330,756
20230908,140100,8161746300,19350,19340,19350,19340,135
20230908,140000,8159135370,19340,19350,19350,19340,114
20230908,135900,8156930330,19340,19350,19350,19330,1787
20230908,135800,8122375560,19350,19350,19350,19340,338
20230908,135700,8115835310,19350,19350,19350,19340,461
20230908,135600,8106915720,19350,19360,19360,19350,700
20230908,135500,8093369650,19350,19360,19360,19350,261
20230908,135400,8088319140,19350,19350,19360,19350,565
20230908,135300,8077386360,19350,19370,19370,19350,102
20230908,135200,8075412110,19370,19370,19370,19350,135
20230908,135100,8072798240,19350,19360,19360,19350,997
20230908,135000,8053506000,19350,19350,19350,19350,250
20230908,134900,8048668500,19350,19360,19370,19350,1289
20230908,134800,8023718620,19370,19380,19380,19370,622
20230908,134700,8011670410,19370,19370,19370,19360,347
20230908,134600,8004950190,19370,19380,19380,19370,202
20230908,134500,8001035800,19380,19370,19380,19360,144
20230908,134400,7998247310,19360,19380,19380,19360,198
20230908,134300,7994413050,19380,19400,19400,19350,3824
20230908,134200,7920373200,19390,19400,19400,19390,128
20230908,134100,7917890110,19390,19400,19400,19390,142
20230908,134000,7915135360,19400,19400,19410,19400,96
20230908,133900,7913272230,19400,19410,19410,19390,484
20230908,133800,7903884500,19400,19440,19440,19400,948
20230908,133700,7885477850,19440,19440,19440,19430,141
20230908,133600,7882738020,19440,19440,19440,19400,1513
20230908,133500,7853368280,19440,19480,19480,19430,595
20230908,133400,7841795610,19480,19470,19480,19460,1561
20230908,133300,7811405260,19470,19480,19480,19470,80
20230908,133200,7809847640,19480,19480,19480,19470,187
20230908,133100,7806206380,19480,19480,19480,19470,112
20230908,133000,7804025390,19480,19480,19480,19480,41
20230908,132900,7803226710,19480,19480,19480,19470,823
20230908,132800,7787202750,19480,19470,19480,19470,267
20230908,132700,7782001640,19480,19480,19480,19480,427
20230908,132600,7773683680,19470,19470,19470,19470,5
20230908,132500,7773586330,19480,19480,19480,19470,345
20230908,132400,7766867450,19480,19490,19490,19470,461
20230908,132300,7757886240,19480,19480,19490,19480,161
20230908,132200,7754749950,19490,19490,19490,19470,139
20230908,132100,7752043260,19470,19500,19500,19470,734
20230908,132000,7737743130,19500,19490,19500,19480,78
20230908,131900,7736222980,19490,19490,19490,19480,125
20230908,131800,7733786830,19480,19500,19500,19480,76
20230908,131700,7732305970,19500,19490,19500,19480,340
20230908,131600,7725682460,19490,19480,19490,19480,426
20230908,131500,7717380020,19480,19470,19500,19470,455
20230908,131400,7708515850,19470,19440,19470,19420,1013
20230908,131300,7688798640,19440,19390,19440,19390,911
20230908,131200,7671123650,19400,19390,19400,19390,18
20230908,131100,7670774500,19380,19400,19450,19380,921
20230908,131000,7652916460,19400,19400,19450,19400,515
20230908,130900,7642916240,19400,19420,19420,19400,279
20230908,130800,7637503140,19420,19410,19420,19400,276
20230908,130700,7632144220,19410,19400,19410,19400,169
20230908,130600,7628865200,19400,19400,19400,19390,630
20230908,130500,7616643300,19390,19370,19390,19370,192
20230908,130400,7612920520,19370,19380,19400,19370,524
20230908,130300,7602760680,19370,19370,19370,19370,12
20230908,130200,7602528240,19370,19360,19370,19350,728
20230908,130100,7588436350,19350,19360,19360,19350,83
20230908,130000,7586830290,19360,19340,19360,19340,270
20230908,125900,7581608230,19340,19340,19340,19330,265
20230908,125800,7576484640,19340,19340,19340,19340,66
20230908,125700,7575208200,19340,19350,19360,19330,392
20230908,125600,7567628150,19350,19340,19350,19340,360
20230908,125500,7560663000,19350,19350,19350,19350,127
20230908,125400,7558205550,19350,19360,19360,19350,829
20230908,125300,7542158760,19360,19360,19360,19360,70
20230908,125200,7540803560,19350,19340,19400,19340,116
20230908,125100,7538558720,19350,19340,19350,19340,55
20230908,125000,7537494580,19330,19400,19400,19330,5416
20230908,124900,7432583120,19370,19360,19400,19360,420
20230908,124800,7424450400,19360,19370,19370,19360,616
20230908,124700,7412518680,19360,19360,19360,19360,163
20230908,124600,7409363000,19410,19370,19410,19360,346
20230908,124500,7402664040,19370,19370,19410,19370,445
20230908,124400,7394042180,19370,19370,19420,19360,353
20230908,124300,7387203370,19370,19360,19420,19360,279
20230908,124200,7381800670,19350,19390,19390,19350,1433
20230908,124100,7354047340,19390,19410,19420,19390,759
20230908,124000,7339322790,19420,19420,19420,19410,155
20230908,123900,7336313740,19420,19420,19420,19400,4059
20230908,123800,7257550710,19410,19440,19450,19410,1322
20230908,123700,7231862680,19440,19490,19500,19440,4540
20230908,123600,7143497800,19490,19500,19500,19490,1198
20230908,123500,7120147530,19500,19540,19550,19500,4411
20230908,123400,7034078690,19540,19550,19560,19540,549
20230908,123300,7023346220,19550,19550,19570,19550,517
20230908,123200,7013238790,19550,19550,19550,19550,188
20230908,123100,7009563390,19560,19550,19560,19550,46
20230908,123000,7008664080,19550,19560,19570,19550,523
20230908,122900,6998437740,19560,19570,19570,19560,453
20230908,122800,6989573620,19570,19580,19580,19570,16
20230908,122700,6989260430,19580,19570,19580,19570,89
20230908,122600,6987518660,19570,19570,19570,19570,96
20230908,122500,6985639940,19570,19580,19580,19570,125
20230908,122400,6983193650,19570,19600,19600,19570,1071
20230908,122300,6962223900,19590,19590,19590,19590,30
20230908,122200,6961636200,19590,19600,19600,19590,299
20230908,122100,6955778610,19600,19630,19630,19600,71
20230908,122000,6954386510,19640,19640,19640,19640,10
20230908,121900,6954190110,19640,19640,19640,19590,112
20230908,121800,6951990630,19640,19600,19640,19590,59
20230908,121700,6950834600,19630,19600,19630,19600,60
20230908,121600,6949658360,19600,19600,19600,19600,948
20230908,121500,6931077560,19590,19600,19600,19590,1610
20230908,121400,6899525430,19640,19620,19640,19600,860
20230908,121300,6882663050,19620,19620,19620,19620,5
20230908,121200,6882564950,19620,19630,19630,19620,108
20230908,121100,6880444930,19640,19640,19640,19640,136
20230908,121000,6877773890,19640,19650,19650,19640,8
20230908,120900,6877616740,19650,19640,19650,19640,12
20230908,120800,6877380980,19640,19640,19640,19640,0
20230908,120700,6877380980,19640,19640,19650,19640,96
20230908,120600,6875495200,19650,19650,19650,19640,33
20230908,120500,6874846780,19640,19650,19650,19640,184
20230908,120400,6871231230,19650,19650,19650,19650,318
20230908,120300,6864982530,19650,19690,19690,19650,32
20230908,120200,6864353250,19690,19650,19690,19650,86
20230908,120100,6862663310,19650,19690,19690,19650,187
20230908,120000,6858987800,19690,19690,19690,19690,4
20230908,115900,6858909040,19650,19690,19690,19650,40
20230908,115800,6858121480,19690,19690,19690,19690,3
20230908,115700,6858062410,19660,19660,19660,19650,45
20230908,115600,6857178120,19660,19660,19660,19660,24
20230908,115500,6856706280,19690,19650,19690,19650,556
20230908,115400,6845779640,19650,19650,19650,19640,565
20230908,115300,6834677710,19650,19650,19650,19640,74
20230908,115200,6833223780,19650,19640,19650,19640,17
20230908,115100,6832889780,19650,19650,19650,19650,1
20230908,115000,6832870130,19650,19630,19650,19620,132
20230908,114900,6830279220,19620,19640,19650,19620,137
20230908,114800,6827588200,19640,19640,19640,19640,217
20230908,114700,6823326320,19650,19650,19650,19640,9
20230908,114600,6823149480,19650,19650,19650,19650,63
20230908,114500,6821911530,19650,19640,19650,19640,97
20230908,114400,6820006220,19640,19650,19650,19640,307
20230908,114300,6813975370,19650,19690,19690,19650,104
20230908,114200,6811931650,19690,19690,19690,19690,41
20230908,114100,6811124360,19690,19700,19700,19690,77
20230908,114000,6809607950,19690,19690,19690,19690,6
20230908,113900,6809489810,19690,19690,19700,19690,89
20230908,113800,6807737100,19690,19650,19690,19640,211
20230908,113700,6803592610,19650,19700,19700,19650,27
20230908,113600,6803061740,19700,19680,19700,19670,773
20230908,113500,6787856230,19680,19700,19700,19680,460
20230908,113400,6778799020,19700,19680,19700,19680,230
20230908,113300,6774269890,19690,19700,19700,19690,215
20230908,113200,6770035810,19690,19690,19700,19690,22
20230908,113100,6769602580,19700,19700,19700,19690,101
20230908,113000,6767613210,19700,19690,19700,19690,13
20230908,112900,6767357230,19680,19670,19680,19670,671
20230908,112800,6754154770,19670,19670,19670,19670,4
20230908,112700,6754076090,19680,19680,19680,19680,59
20230908,112600,6752914970,19680,19670,19680,19670,31
20230908,112500,6752305090,19650,19650,19650,19640,125
20230908,112400,6749849840,19650,19650,19650,19640,96
20230908,112300,6747964350,19660,19680,19680,19660,147
20230908,112200,6745073410,19680,19680,19680,19680,137
20230908,112100,6742377250,19680,19700,19700,19680,321
20230908,112000,6736059870,19700,19680,19700,19680,4
20230908,111900,6735981090,19700,19680,19700,19680,31
20230908,111800,6735370470,19680,19680,19680,19680,5
20230908,111700,6735272070,19600,19600,19610,19600,527
20230908,111600,6724942860,19620,19640,19640,19620,632
20230908,111500,6712542690,19650,19650,19650,19650,19
20230908,111400,6712169340,19600,19640,19640,19600,89
20230908,111300,6710424500,19640,19640,19640,19640,4
20230908,111200,6710345940,19650,19660,19690,19650,163
20230908,111100,6707141720,19660,19660,19660,19660,46
20230908,111000,6706237360,19650,19590,19650,19590,230
20230908,110900,6701720920,19590,19600,19600,19590,508
20230908,110800,6691764760,19600,19610,19650,19600,347
20230908,110700,6684960070,19600,19600,19610,19600,89
20230908,110600,6683215610,19600,19590,19610,19580,620
20230908,110500,6671064580,19590,19600,19600,19580,362
20230908,110400,6663973330,19600,19600,19610,19600,772
20230908,110300,6648842030,19610,19620,19620,19610,27
20230908,110200,6648312500,19620,19650,19660,19600,311
20230908,110100,6642212870,19650,19680,19680,19650,353
20230908,110000,6635269920,19680,19690,19700,19680,221
20230908,105900,6630917860,19680,19690,19690,19680,39
20230908,105800,6630149980,19700,19720,19730,19690,796
20230908,105700,6614465060,19730,19730,19730,19720,355
20230908,105600,6607461360,19730,19720,19730,19720,167
20230908,105500,6604167840,19720,19740,19740,19720,74
20230908,105400,6602707480,19740,19740,19740,19730,259
20230908,105300,6597594830,19720,19690,19720,19690,475
20230908,105200,6588240280,19690,19680,19690,19680,267
20230908,105100,6582984600,19680,19660,19680,19660,1023
20230908,105000,6562854160,19680,19700,19700,19680,191
20230908,104900,6559093160,19710,19720,19720,19700,1566
20230908,104800,6528232420,19730,19730,19730,19720,141
20230908,104700,6525450990,19730,19730,19730,19730,28
20230908,104600,6524898550,19730,19740,19760,19730,1000
20230908,104500,6505154800,19730,19770,19770,19730,898
20230908,104400,6487414970,19770,19740,19770,19740,1013
20230908,104300,6467408550,19740,19730,19740,19730,1106
20230908,104200,6445582050,19730,19660,19730,19660,1850
20230908,104100,6409143100,19660,19630,19660,19630,938
20230908,104000,6390720990,19630,19600,19630,19510,402
20230908,103900,6382837640,19600,19590,19610,19590,1934
20230908,103800,6344942880,19590,19490,19590,19490,1444
20230908,103700,6316787690,19490,19480,19490,19470,261
20230908,103600,6311704980,19480,19490,19490,19480,175
20230908,103500,6308295680,19470,19470,19500,19470,866
20230908,103400,6291427610,19470,19490,19490,19470,1144
20230908,103300,6269146970,19480,19490,19490,19480,637
20230908,103200,6256737650,19490,19490,19490,19480,514
20230908,103100,6246724670,19490,19480,19490,19470,2105
20230908,103000,6205727290,19480,19500,19510,19480,2499
20230908,102900,6157026500,19500,19510,19510,19480,1349
20230908,102800,6130728550,19510,19500,19510,19500,1312
20230908,102700,6105135050,19510,19500,19510,19500,2266
20230908,102600,6060947180,19500,19510,19520,19500,4030
20230908,102500,5982336060,19520,19570,19570,19520,5050
20230908,102400,5883709230,19570,19580,19580,19550,2601
20230908,102300,5832835660,19580,19570,19590,19570,676
20230908,102200,5819597840,19570,19590,19600,19570,1705
20230908,102100,5786206900,19590,19560,19600,19560,138
20230908,102000,5783503980,19570,19600,19600,19560,1175
20230908,101900,5760502220,19590,19600,19600,19570,765
20230908,101800,5745525250,19600,19560,19600,19550,825
20230908,101700,5729377250,19560,19570,19600,19550,1515
20230908,101600,5699737730,19560,19590,19600,19510,3747
20230908,101500,5626434470,19600,19680,19690,19600,3832
20230908,101400,5551222890,19670,19770,19770,19670,3206
20230908,101300,5488026100,19770,19830,19830,19770,3476
20230908,101200,5419192920,19830,19860,19870,19830,1690
20230908,101100,5385645130,19860,19850,19870,19850,555
20230908,101000,5374624490,19850,19850,19860,19850,2630
20230908,100900,5322415110,19860,19860,19870,19860,668
20230908,100800,5309147340,19870,19880,19880,19860,1173
20230908,100700,5285846220,19880,19900,19900,19870,1859
20230908,100600,5248885790,19900,19990,20000,19900,6020
20230908,100500,5128791800,20000,20050,20050,20000,1006
20230908,100400,5108643100,20050,19990,20100,19990,1080
20230908,100300,5086985680,20000,20050,20050,19990,3142
20230908,100200,5024084210,20050,20050,20050,20000,1852
20230908,100100,4987028510,20050,20050,20050,20000,5256
20230908,100000,4881892910,20050,20100,20150,20050,2976
20230908,095900,4822169360,20100,20150,20200,20100,2747
20230908,095800,4766870260,20150,20200,20250,20100,9606
20230908,095700,4573137160,20200,20400,20400,20200,17152
20230908,095600,4224536810,20350,20350,20400,20300,10825
20230908,095500,4004098110,20350,20300,20350,20250,5901
20230908,095400,3884314510,20250,20250,20300,20200,8492
20230908,095300,3712151310,20200,20250,20250,20200,5057
20230908,095200,3609786660,20250,20150,20250,20150,6548
20230908,095100,3477463960,20200,20200,20200,20150,7798
20230908,095000,3319979110,20200,20150,20200,20150,3601
20230908,094900,3247284060,20200,20150,20200,20100,4621
20230908,094800,3154167560,20100,20050,20150,20050,6188
20230908,094700,3029637760,20100,20050,20100,20000,4276
20230908,094600,2943898960,20050,20050,20050,20000,2235
20230908,094500,2899099110,20000,20050,20050,20000,1562
20230908,094400,2867792810,20050,20050,20050,20000,984
20230908,094300,2848080160,20000,19990,20050,19980,2640
20230908,094200,2795278960,19990,20050,20050,19980,2259
20230908,094100,2750100480,20000,20100,20100,20000,2799
20230908,094000,2694004480,20050,20100,20150,20050,3197
20230908,093900,2629819430,20150,20150,20150,20100,8910
20230908,093800,2450543280,20200,20100,20200,20050,10925
20230908,093700,2230499480,20050,19990,20100,19990,7265
20230908,093600,2084734390,20000,19990,20000,19980,1340
20230908,093500,2057944320,20000,19980,20000,19970,4914
20230908,093400,1959715960,19970,19960,19980,19910,3438
20230908,093300,1891086430,19950,19900,19960,19880,2540
20230908,093200,1840541760,19920,19950,19970,19890,3237
20230908,093100,1776058720,19950,19950,19960,19890,2925
20230908,093000,1717729570,19960,19880,19960,19880,3064
20230908,092900,1656650620,19900,19900,19900,19880,1582
20230908,092800,1625188250,19890,19920,19920,19890,1600
20230908,092700,1593338560,19920,19910,19930,19900,2555
20230908,092600,1542449570,19920,19890,19920,19890,2054
20230908,092500,1501557090,19910,19920,19930,19890,2797
20230908,092400,1445865590,19930,19970,19970,19920,3767
20230908,092300,1370800490,19940,19980,19980,19930,3608
20230908,092200,1298804960,19980,19980,19990,19940,1527
20230908,092100,1268309020,19950,19990,20000,19910,2976
20230908,092000,1208902970,19940,19900,19990,19870,5142
20230908,091900,1106348220,19900,19850,19900,19830,1484
20230908,091800,1076883860,19840,19840,19850,19830,2448
20230908,091700,1028317050,19840,19840,19840,19790,1836
20230908,091600,991902660,19800,19840,19850,19800,4381
20230908,091500,904999110,19840,19840,19840,19830,1779
20230908,091400,869707450,19840,19820,19840,19790,4920
20230908,091300,772177600,19830,19810,19830,19780,2406
20230908,091200,724512430,19790,19820,19830,19730,4405
20230908,091100,637252550,19830,19830,19850,19800,2642
20230908,091000,584860020,19840,19700,19850,19670,4130
20230908,090900,503071920,19650,19770,19770,19650,2166
20230908,090800,460424200,19770,19660,19770,19650,1225
20230908,090700,436293860,19650,19740,19750,19650,950
20230908,090600,417569360,19650,19610,19750,19610,4893
20230908,090500,321519050,19610,19590,19620,19520,2386
20230908,090400,274909000,19530,19630,19630,19520,523
20230908,090300,264694370,19630,19520,19630,19510,3404
20230908,090200,198239820,19630,19630,19630,19500,277
20230908,090100,192816440,19500,19550,19590,19500,1891
20230908,090000,155894560,19580,19680,19680,19580,7715