KissMeData/424980/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,205800,8053566720,19600,19600,19600,19600,2231
20230906,205700,8053566720,19600,19600,19600,19600,0
20230906,205600,8053566720,19600,19600,19600,19600,0
20230906,205500,8053566720,19600,19600,19600,19600,0
20230906,205400,8053566720,19600,19600,19600,19600,0
20230906,205300,8053566720,19600,19600,19600,19600,0
20230906,205200,8053566720,19600,19600,19600,19600,0
20230906,205100,8053566720,19600,19600,19600,19600,0
20230906,205000,8053566720,19600,19600,19600,19600,0
20230906,204900,8053566720,19600,19600,19600,19600,0
20230906,204800,8053566720,19600,19600,19600,19600,0
20230906,204700,8053566720,19600,19600,19600,19600,0
20230906,204600,8053566720,19600,19600,19600,19600,0
20230906,204500,8053566720,19600,19600,19600,19600,0
20230906,204400,8053566720,19600,19600,19600,19600,0
20230906,204300,8053566720,19600,19600,19600,19600,0
20230906,204200,8053566720,19600,19600,19600,19600,0
20230906,204100,8053566720,19600,19600,19600,19600,0
20230906,204000,8053566720,19600,19600,19600,19600,0
20230906,203900,8053566720,19600,19600,19600,19600,0
20230906,203800,8053566720,19600,19600,19600,19600,0
20230906,203700,8053566720,19600,19600,19600,19600,0
20230906,203600,8053566720,19600,19600,19600,19600,0
20230906,203500,8053566720,19600,19600,19600,19600,0
20230906,203400,8053566720,19600,19600,19600,19600,0
20230906,203300,8053566720,19600,19600,19600,19600,0
20230906,203200,8053566720,19600,19600,19600,19600,0
20230906,203100,8053566720,19600,19600,19600,19600,0
20230906,203000,8053566720,19600,19600,19600,19600,0
20230906,202900,8053566720,19600,19600,19600,19600,0
20230906,202800,8053566720,19600,19600,19600,19600,2231
20230906,202700,8053566720,19600,19600,19600,19600,0
20230906,202600,8053566720,19600,19600,19600,19600,0
20230906,202500,8053566720,19600,19600,19600,19600,0
20230906,202400,8053566720,19600,19600,19600,19600,0
20230906,202300,8053566720,19600,19600,19600,19600,0
20230906,202200,8053566720,19600,19600,19600,19600,0
20230906,202100,8053566720,19600,19600,19600,19600,0
20230906,202000,8053566720,19600,19600,19600,19600,0
20230906,201900,8053566720,19600,19600,19600,19600,0
20230906,201800,8053566720,19600,19600,19600,19600,0
20230906,201700,8053566720,19600,19600,19600,19600,0
20230906,201600,8053566720,19600,19600,19600,19600,0
20230906,201500,8053566720,19600,19600,19600,19600,0
20230906,201400,8053566720,19600,19600,19600,19600,0
20230906,201300,8053566720,19600,19600,19600,19600,0
20230906,201200,8053566720,19600,19600,19600,19600,0
20230906,201100,8053566720,19600,19600,19600,19600,0
20230906,201000,8053566720,19600,19600,19600,19600,0
20230906,200900,8053566720,19600,19600,19600,19600,0
20230906,200800,8053566720,19600,19600,19600,19600,0
20230906,200700,8053566720,19600,19600,19600,19600,0
20230906,200600,8053566720,19600,19600,19600,19600,0
20230906,200500,8053566720,19600,19600,19600,19600,0
20230906,200400,8053566720,19600,19600,19600,19600,0
20230906,200300,8053566720,19600,19600,19600,19600,0
20230906,200200,8053566720,19600,19600,19600,19600,0
20230906,200100,8053566720,19600,19600,19600,19600,0
20230906,200000,8053566720,19600,19600,19600,19600,0
20230906,195900,8053566720,19600,19600,19600,19600,0
20230906,195800,8053566720,19600,19600,19600,19600,2231
20230906,195700,8053566720,19600,19600,19600,19600,0
20230906,195600,8053566720,19600,19600,19600,19600,0
20230906,195500,8053566720,19600,19600,19600,19600,0
20230906,195400,8053566720,19600,19600,19600,19600,0
20230906,195300,8053566720,19600,19600,19600,19600,0
20230906,195200,8053566720,19600,19600,19600,19600,0
20230906,195100,8053566720,19600,19600,19600,19600,0
20230906,195000,8053566720,19600,19600,19600,19600,0
20230906,194900,8053566720,19600,19600,19600,19600,0
20230906,194800,8053566720,19600,19600,19600,19600,0
20230906,194700,8053566720,19600,19600,19600,19600,0
20230906,194600,8053566720,19600,19600,19600,19600,0
20230906,194500,8053566720,19600,19600,19600,19600,0
20230906,194400,8053566720,19600,19600,19600,19600,0
20230906,194300,8053566720,19600,19600,19600,19600,0
20230906,194200,8053566720,19600,19600,19600,19600,0
20230906,194100,8053566720,19600,19600,19600,19600,0
20230906,194000,8053566720,19600,19600,19600,19600,0
20230906,193900,8053566720,19600,19600,19600,19600,0
20230906,193800,8053566720,19600,19600,19600,19600,0
20230906,193700,8053566720,19600,19600,19600,19600,0
20230906,193600,8053566720,19600,19600,19600,19600,0
20230906,193500,8053566720,19600,19600,19600,19600,0
20230906,193400,8053566720,19600,19600,19600,19600,0
20230906,193300,8053566720,19600,19600,19600,19600,0
20230906,193200,8053566720,19600,19600,19600,19600,0
20230906,193100,8053566720,19600,19600,19600,19600,0
20230906,193000,8053566720,19600,19600,19600,19600,0
20230906,192900,8053566720,19600,19600,19600,19600,0
20230906,192800,8053566720,19600,19600,19600,19600,2231
20230906,192700,8053566720,19600,19600,19600,19600,0
20230906,192600,8053566720,19600,19600,19600,19600,0
20230906,192500,8053566720,19600,19600,19600,19600,0
20230906,192400,8053566720,19600,19600,19600,19600,0
20230906,192300,8053566720,19600,19600,19600,19600,0
20230906,192200,8053566720,19600,19600,19600,19600,0
20230906,192100,8053566720,19600,19600,19600,19600,0
20230906,192000,8053566720,19600,19600,19600,19600,0
20230906,191900,8053566720,19600,19600,19600,19600,0
20230906,191800,8053566720,19600,19600,19600,19600,0
20230906,191700,8053566720,19600,19600,19600,19600,0
20230906,191600,8053566720,19600,19600,19600,19600,0
20230906,191500,8053566720,19600,19600,19600,19600,0
20230906,191400,8053566720,19600,19600,19600,19600,0
20230906,191300,8053566720,19600,19600,19600,19600,0
20230906,191200,8053566720,19600,19600,19600,19600,0
20230906,191100,8053566720,19600,19600,19600,19600,0
20230906,191000,8053566720,19600,19600,19600,19600,0
20230906,190900,8053566720,19600,19600,19600,19600,0
20230906,190800,8053566720,19600,19600,19600,19600,0
20230906,190700,8053566720,19600,19600,19600,19600,0
20230906,190600,8053566720,19600,19600,19600,19600,0
20230906,190500,8053566720,19600,19600,19600,19600,0
20230906,190400,8053566720,19600,19600,19600,19600,0
20230906,190300,8053566720,19600,19600,19600,19600,0
20230906,190200,8053566720,19600,19600,19600,19600,0
20230906,190100,8053566720,19600,19600,19600,19600,0
20230906,190000,8053566720,19600,19600,19600,19600,0
20230906,185900,8053566720,19600,19600,19600,19600,0
20230906,185800,8053566720,19600,19600,19600,19600,2231
20230906,185700,8053566720,19600,19600,19600,19600,0
20230906,185600,8053566720,19600,19600,19600,19600,0
20230906,185500,8053566720,19600,19600,19600,19600,0
20230906,185400,8053566720,19600,19600,19600,19600,0
20230906,185300,8053566720,19600,19600,19600,19600,0
20230906,185200,8053566720,19600,19600,19600,19600,0
20230906,185100,8053566720,19600,19600,19600,19600,0
20230906,185000,8053566720,19600,19600,19600,19600,0
20230906,184900,8053566720,19600,19600,19600,19600,0
20230906,184800,8053566720,19600,19600,19600,19600,0
20230906,184700,8053566720,19600,19600,19600,19600,0
20230906,184600,8053566720,19600,19600,19600,19600,0
20230906,184500,8053566720,19600,19600,19600,19600,0
20230906,184400,8053566720,19600,19600,19600,19600,0
20230906,184300,8053566720,19600,19600,19600,19600,0
20230906,184200,8053566720,19600,19600,19600,19600,0
20230906,184100,8053566720,19600,19600,19600,19600,0
20230906,184000,8053566720,19600,19600,19600,19600,0
20230906,183900,8053566720,19600,19600,19600,19600,0
20230906,183800,8053566720,19600,19600,19600,19600,0
20230906,183700,8053566720,19600,19600,19600,19600,0
20230906,183600,8053566720,19600,19600,19600,19600,0
20230906,183500,8053566720,19600,19600,19600,19600,0
20230906,183400,8053566720,19600,19600,19600,19600,0
20230906,183300,8053566720,19600,19600,19600,19600,0
20230906,183200,8053566720,19600,19600,19600,19600,0
20230906,183100,8053566720,19600,19600,19600,19600,0
20230906,183000,8053566720,19600,19600,19600,19600,0
20230906,182900,8053566720,19600,19600,19600,19600,0
20230906,182800,8053566720,19600,19600,19600,19600,2231
20230906,182700,8053566720,19600,19600,19600,19600,0
20230906,182600,8053566720,19600,19600,19600,19600,0
20230906,182500,8053566720,19600,19600,19600,19600,0
20230906,182400,8053566720,19600,19600,19600,19600,0
20230906,182300,8053566720,19600,19600,19600,19600,0
20230906,182200,8053566720,19600,19600,19600,19600,0
20230906,182100,8053566720,19600,19600,19600,19600,0
20230906,182000,8053566720,19600,19600,19600,19600,0
20230906,181900,8053566720,19600,19600,19600,19600,0
20230906,181800,8053566720,19600,19600,19600,19600,0
20230906,181700,8053566720,19600,19600,19600,19600,0
20230906,181600,8053566720,19600,19600,19600,19600,0
20230906,181500,8053566720,19600,19600,19600,19600,0
20230906,181400,8053566720,19600,19600,19600,19600,0
20230906,181300,8053566720,19600,19600,19600,19600,0
20230906,181200,8053566720,19600,19600,19600,19600,0
20230906,181100,8053566720,19600,19600,19600,19600,0
20230906,181000,8053566720,19600,19600,19600,19600,0
20230906,180900,8053566720,19600,19600,19600,19600,0
20230906,180800,8053566720,19600,19600,19600,19600,0
20230906,180700,8053566720,19600,19600,19600,19600,0
20230906,180600,8053566720,19600,19600,19600,19600,0
20230906,180500,8053566720,19600,19600,19600,19600,0
20230906,180400,8053566720,19600,19600,19600,19600,0
20230906,180300,8053566720,19600,19600,19600,19600,0
20230906,180200,8053566720,19600,19600,19600,19600,0
20230906,180100,8053566720,19600,19600,19600,19600,0
20230906,180000,8053566720,19600,19600,19600,19600,0
20230906,175900,8053566720,19600,19600,19600,19600,0
20230906,175800,8053566720,19600,19600,19600,19600,2231
20230906,175700,8053566720,19600,19600,19600,19600,0
20230906,175600,8053566720,19600,19600,19600,19600,0
20230906,175500,8053566720,19600,19600,19600,19600,0
20230906,175400,8053566720,19600,19600,19600,19600,0
20230906,175300,8053566720,19600,19600,19600,19600,0
20230906,175200,8053566720,19600,19600,19600,19600,0
20230906,175100,8053566720,19600,19600,19600,19600,0
20230906,175000,8053566720,19600,19600,19600,19600,0
20230906,174900,8053566720,19600,19600,19600,19600,0
20230906,174800,8053566720,19600,19600,19600,19600,0
20230906,174700,8053566720,19600,19600,19600,19600,0
20230906,174600,8053566720,19600,19600,19600,19600,0
20230906,174500,8053566720,19600,19600,19600,19600,0
20230906,174400,8053566720,19600,19600,19600,19600,0
20230906,174300,8053566720,19600,19600,19600,19600,0
20230906,174200,8053566720,19600,19600,19600,19600,0
20230906,174100,8053566720,19600,19600,19600,19600,0
20230906,174000,8053566720,19600,19600,19600,19600,0
20230906,173900,8053566720,19600,19600,19600,19600,0
20230906,173800,8053566720,19600,19600,19600,19600,0
20230906,173700,8053566720,19600,19600,19600,19600,0
20230906,173600,8053566720,19600,19600,19600,19600,0
20230906,173500,8053566720,19600,19600,19600,19600,0
20230906,173400,8053566720,19600,19600,19600,19600,0
20230906,173300,8053566720,19600,19600,19600,19600,0
20230906,173200,8053566720,19600,19600,19600,19600,0
20230906,173100,8053566720,19600,19600,19600,19600,0
20230906,173000,8053566720,19600,19600,19600,19600,0
20230906,172900,8053566720,19600,19600,19600,19600,0
20230906,172800,8053566720,19600,19600,19600,19600,2231
20230906,172700,8053566720,19600,19600,19600,19600,0
20230906,172600,8053566720,19600,19600,19600,19600,0
20230906,172500,8053566720,19600,19600,19600,19600,0
20230906,172400,8053566720,19600,19600,19600,19600,0
20230906,172300,8053566720,19600,19600,19600,19600,0
20230906,172200,8053566720,19600,19600,19600,19600,0
20230906,172100,8053566720,19600,19600,19600,19600,0
20230906,172000,8053566720,19600,19600,19600,19600,0
20230906,171900,8053566720,19600,19600,19600,19600,0
20230906,171800,8053566720,19600,19600,19600,19600,0
20230906,171700,8053566720,19600,19600,19600,19600,0
20230906,171600,8053566720,19600,19600,19600,19600,0
20230906,171500,8053566720,19600,19600,19600,19600,0
20230906,171400,8053566720,19600,19600,19600,19600,0
20230906,171300,8053566720,19600,19600,19600,19600,0
20230906,171200,8053566720,19600,19600,19600,19600,0
20230906,171100,8053566720,19600,19600,19600,19600,0
20230906,171000,8053566720,19600,19600,19600,19600,0
20230906,170900,8053566720,19600,19600,19600,19600,0
20230906,170800,8053566720,19600,19600,19600,19600,0
20230906,170700,8053566720,19600,19600,19600,19600,0
20230906,170600,8053566720,19600,19600,19600,19600,0
20230906,170500,8053566720,19600,19600,19600,19600,0
20230906,170400,8053566720,19600,19600,19600,19600,0
20230906,170300,8053566720,19600,19600,19600,19600,0
20230906,170200,8053566720,19600,19600,19600,19600,0
20230906,170100,8053566720,19600,19600,19600,19600,0
20230906,170000,8053566720,19600,19600,19600,19600,0
20230906,165900,8053566720,19600,19600,19600,19600,0
20230906,165800,8053566720,19600,19600,19600,19600,2231
20230906,165700,8053566720,19600,19600,19600,19600,0
20230906,165600,8053566720,19600,19600,19600,19600,0
20230906,165500,8053566720,19600,19600,19600,19600,0
20230906,165400,8053566720,19600,19600,19600,19600,0
20230906,165300,8053566720,19600,19600,19600,19600,0
20230906,165200,8053566720,19600,19600,19600,19600,0
20230906,165100,8053566720,19600,19600,19600,19600,0
20230906,165000,8053566720,19600,19600,19600,19600,0
20230906,164900,8053566720,19600,19600,19600,19600,0
20230906,164800,8053566720,19600,19600,19600,19600,0
20230906,164700,8053566720,19600,19600,19600,19600,0
20230906,164600,8053566720,19600,19600,19600,19600,0
20230906,164500,8053566720,19600,19600,19600,19600,0
20230906,164400,8053566720,19600,19600,19600,19600,0
20230906,164300,8053566720,19600,19600,19600,19600,0
20230906,164200,8053566720,19600,19600,19600,19600,0
20230906,164100,8053566720,19600,19600,19600,19600,0
20230906,164000,8053566720,19600,19600,19600,19600,0
20230906,163900,8053566720,19600,19600,19600,19600,0
20230906,163800,8053566720,19600,19600,19600,19600,0
20230906,163700,8053566720,19600,19600,19600,19600,0
20230906,163600,8053566720,19600,19600,19600,19600,0
20230906,163500,8053566720,19600,19600,19600,19600,0
20230906,163400,8053566720,19600,19600,19600,19600,0
20230906,163300,8053566720,19600,19600,19600,19600,0
20230906,163200,8053566720,19600,19600,19600,19600,0
20230906,163100,8053566720,19600,19600,19600,19600,0
20230906,163000,8053566720,19600,19600,19600,19600,0
20230906,162900,8053566720,19600,19600,19600,19600,0
20230906,162800,8053566720,19600,19600,19600,19600,2231
20230906,162700,8053566720,19600,19600,19600,19600,0
20230906,162600,8053566720,19600,19600,19600,19600,0
20230906,162500,8053566720,19600,19600,19600,19600,0
20230906,162400,8053566720,19600,19600,19600,19600,0
20230906,162300,8053566720,19600,19600,19600,19600,0
20230906,162200,8053566720,19600,19600,19600,19600,0
20230906,162100,8053566720,19600,19600,19600,19600,0
20230906,162000,8053566720,19600,19600,19600,19600,0
20230906,161900,8053566720,19600,19600,19600,19600,0
20230906,161800,8053566720,19600,19600,19600,19600,0
20230906,161700,8053566720,19600,19600,19600,19600,0
20230906,161600,8053566720,19600,19600,19600,19600,0
20230906,161500,8053566720,19600,19600,19600,19600,0
20230906,161400,8053566720,19600,19600,19600,19600,0
20230906,161300,8053566720,19600,19600,19600,19600,0
20230906,161200,8053566720,19600,19600,19600,19600,0
20230906,161100,8053566720,19600,19600,19600,19600,0
20230906,161000,8053566720,19600,19600,19600,19600,0
20230906,160900,8053566720,19600,19600,19600,19600,0
20230906,160800,8053566720,19600,19600,19600,19600,0
20230906,160700,8053566720,19600,19600,19600,19600,0
20230906,160600,8053566720,19600,19600,19600,19600,0
20230906,160500,8053566720,19600,19600,19600,19600,0
20230906,160400,8053566720,19600,19600,19600,19600,0
20230906,160300,8053566720,19600,19600,19600,19600,0
20230906,160200,8053566720,19600,19600,19600,19600,0
20230906,160100,8053566720,19600,19600,19600,19600,0
20230906,160000,8053566720,19600,19600,19600,19600,0
20230906,155900,8053566720,19600,19600,19600,19600,0
20230906,155800,8053566720,19600,19600,19600,19600,2231
20230906,155700,8053566720,19600,19600,19600,19600,0
20230906,155600,8053566720,19600,19600,19600,19600,0
20230906,155500,8053566720,19600,19600,19600,19600,0
20230906,155400,8053566720,19600,19600,19600,19600,0
20230906,155300,8053566720,19600,19600,19600,19600,0
20230906,155200,8053566720,19600,19600,19600,19600,0
20230906,155100,8053566720,19600,19600,19600,19600,0
20230906,155000,8053566720,19600,19600,19600,19600,0
20230906,154900,8053566720,19600,19600,19600,19600,0
20230906,154800,8053566720,19600,19600,19600,19600,0
20230906,154700,8053566720,19600,19600,19600,19600,0
20230906,154600,8053566720,19600,19600,19600,19600,0
20230906,154500,8053566720,19600,19600,19600,19600,0
20230906,154400,8053566720,19600,19600,19600,19600,0
20230906,154300,8053566720,19600,19600,19600,19600,0
20230906,154200,8053566720,19600,19600,19600,19600,0
20230906,154100,8053566720,19600,19600,19600,19600,0
20230906,154000,8053566720,19600,19600,19600,19600,0
20230906,153900,8053566720,19600,19600,19600,19600,0
20230906,153800,8053566720,19600,19600,19600,19600,0
20230906,153700,8053566720,19600,19600,19600,19600,0
20230906,153600,8053566720,19600,19600,19600,19600,0
20230906,153500,8053566720,19600,19600,19600,19600,0
20230906,153400,8053566720,19600,19600,19600,19600,0
20230906,153300,8053566720,19600,19600,19600,19600,0
20230906,153200,8053566720,19600,19600,19600,19600,0
20230906,153100,8053566720,19600,19600,19600,19600,0
20230906,153000,8053566720,19600,19600,19600,19600,2231
20230906,152900,8009839120,19640,19640,19640,19640,0
20230906,152800,8009839120,19640,19640,19640,19640,0
20230906,152700,8009839120,19640,19640,19640,19640,0
20230906,152600,8009839120,19640,19640,19640,19640,0
20230906,152500,8009839120,19640,19640,19640,19640,0
20230906,152400,8009839120,19640,19640,19640,19640,0
20230906,152300,8009839120,19640,19640,19640,19640,0
20230906,152200,8009839120,19640,19640,19640,19640,0
20230906,152100,8009839120,19640,19640,19640,19640,0
20230906,152000,8009839120,19640,19640,19640,19640,0
20230906,151900,8009839120,19640,19630,19640,19610,198
20230906,151800,8005953580,19620,19630,19630,19620,234
20230906,151700,8001361410,19630,19640,19640,19630,61
20230906,151600,8000163930,19630,19630,19630,19620,194
20230906,151500,7996356710,19630,19630,19630,19630,363
20230906,151400,7989231020,19680,19620,19680,19620,325
20230906,151300,7982842030,19620,19630,19630,19620,129
20230906,151200,7980309990,19620,19610,19620,19610,424
20230906,151100,7971991260,19610,19620,19620,19580,119
20230906,151000,7969656890,19620,19580,19620,19580,12
20230906,150900,7969421530,19570,19570,19570,19570,0
20230906,150800,7969421530,19570,19560,19640,19560,41
20230906,150700,7968617310,19560,19600,19600,19560,681
20230906,150600,7955292140,19600,19650,19650,19600,724
20230906,150500,7941079860,19660,19670,19670,19660,341
20230906,150400,7934372880,19670,19670,19670,19670,172
20230906,150300,7930989640,19670,19690,19690,19670,302
20230906,150200,7925045240,19680,19680,19680,19660,742
20230906,150100,7910447020,19680,19610,19680,19610,1169
20230906,150000,7887461240,19610,19600,19610,19600,403
20230906,145900,7879561900,19570,19560,19570,19560,337
20230906,145800,7872967100,19560,19560,19560,19560,145
20230906,145700,7870130900,19560,19500,19560,19490,56
20230906,145600,7869038540,19490,19490,19490,19490,81
20230906,145500,7867459850,19490,19490,19540,19480,431
20230906,145400,7859058760,19480,19490,19490,19480,514
20230906,145300,7849044090,19490,19490,19490,19480,389
20230906,145200,7841463080,19490,19490,19500,19480,1171
20230906,145100,7818640600,19490,19500,19510,19490,1883
20230906,145000,7781921160,19500,19510,19510,19500,701
20230906,144900,7768244860,19510,19550,19550,19510,2269
20230906,144800,7723899990,19550,19570,19580,19550,1603
20230906,144700,7692542010,19580,19580,19580,19570,566
20230906,144600,7681465210,19580,19590,19590,19580,602
20230906,144500,7669677990,19600,19610,19610,19580,501
20230906,144400,7659861300,19610,19600,19610,19600,6
20230906,144300,7659743690,19600,19610,19610,19600,73
20230906,144200,7658312870,19600,19610,19610,19600,417
20230906,144100,7650139630,19600,19610,19610,19600,131
20230906,144000,7647571870,19600,19610,19610,19600,178
20230906,143900,7644082070,19610,19610,19610,19610,342
20230906,143800,7637375450,19610,19610,19610,19610,18
20230906,143700,7637022470,19610,19610,19610,19600,85
20230906,143600,7635356410,19600,19600,19600,19600,0
20230906,143500,7635356410,19600,19600,19600,19600,0
20230906,143400,7635356410,19600,19610,19610,19600,589
20230906,143300,7623809690,19610,19660,19660,19610,476
20230906,143200,7614469200,19660,19660,19660,19660,10
20230906,143100,7614272600,19660,19660,19660,19650,9
20230906,143000,7614095710,19660,19660,19660,19620,11
20230906,142900,7613879570,19660,19670,19670,19660,571
20230906,142800,7602653340,19660,19660,19660,19660,273
20230906,142700,7597286160,19660,19640,19660,19640,98
20230906,142600,7595361220,19640,19620,19640,19620,8
20230906,142500,7595204240,19620,19620,19620,19620,45
20230906,142400,7594321340,19600,19620,19620,19600,427
20230906,142300,7585945360,19610,19610,19620,19610,317
20230906,142200,7579727270,19620,19600,19620,19600,277
20230906,142100,7574296470,19590,19600,19600,19590,436
20230906,142000,7565751370,19600,19600,19600,19600,505
20230906,141900,7555853370,19600,19600,19600,19600,16
20230906,141800,7555539770,19590,19600,19600,19590,114
20230906,141700,7553306450,19600,19610,19610,19580,254
20230906,141600,7548328750,19610,19580,19610,19580,260
20230906,141500,7543236130,19580,19560,19580,19560,53
20230906,141400,7542199400,19560,19600,19600,19560,955
20230906,141300,7523503410,19620,19610,19620,19590,1017
20230906,141200,7503568620,19610,19620,19620,19610,687
20230906,141100,7490094660,19620,19640,19640,19620,1614
20230906,141000,7458417070,19640,19650,19650,19640,1399
20230906,140900,7430932750,19650,19650,19650,19650,20
20230906,140800,7430539750,19650,19650,19650,19650,271
20230906,140700,7425214600,19650,19650,19650,19650,0
20230906,140600,7425214600,19650,19650,19650,19650,350
20230906,140500,7418337100,19650,19650,19650,19650,4
20230906,140400,7418258500,19650,19650,19650,19650,66
20230906,140300,7416961600,19650,19650,19650,19650,31
20230906,140200,7416352450,19650,19650,19650,19650,70
20230906,140100,7414976950,19650,19650,19650,19650,54
20230906,140000,7413915850,19650,19650,19650,19640,25
20230906,135900,7413424620,19650,19650,19650,19650,4
20230906,135800,7413346020,19640,19650,19650,19640,201
20230906,135700,7409396380,19650,19650,19650,19650,23
20230906,135600,7408944430,19650,19650,19650,19650,11
20230906,135500,7408728280,19650,19650,19660,19650,358
20230906,135400,7401692580,19650,19650,19650,19650,0
20230906,135300,7401692580,19650,19650,19650,19650,32
20230906,135200,7401063780,19650,19650,19660,19640,73
20230906,135100,7399629420,19650,19660,19660,19650,43
20230906,135000,7398784430,19660,19650,19660,19650,63
20230906,134900,7397546150,19640,19650,19650,19640,9
20230906,134800,7397369380,19640,19640,19640,19640,82
20230906,134700,7395758900,19640,19630,19640,19630,9
20230906,134600,7395582150,19650,19680,19680,19650,36
20230906,134500,7394874110,19650,19670,19670,19630,583
20230906,134400,7383426200,19690,19690,19690,19690,50
20230906,134300,7382441700,19690,19690,19690,19690,21
20230906,134200,7382028210,19700,19700,19700,19700,0
20230906,134100,7382028210,19700,19700,19700,19700,0
20230906,134000,7382028210,19700,19700,19700,19700,2
20230906,133900,7381988810,19710,19630,19710,19630,110
20230906,133800,7379828860,19640,19640,19640,19640,192
20230906,133700,7376057980,19710,19670,19710,19630,397
20230906,133600,7368258760,19720,19680,19720,19660,105
20230906,133500,7366193470,19730,19670,19730,19670,56
20230906,133400,7365088890,19670,19710,19710,19670,110
20230906,133300,7362921420,19710,19710,19710,19710,4
20230906,133200,7362842580,19710,19710,19710,19710,5
20230906,133100,7362744030,19740,19740,19740,19740,10
20230906,133000,7362546630,19760,19640,19760,19620,1008
20230906,132900,7342752760,19650,19660,19660,19650,380
20230906,132800,7335284940,19660,19680,19680,19650,180
20230906,132700,7331747420,19690,19690,19690,19690,15
20230906,132600,7331452070,19690,19680,19690,19680,18
20230906,132500,7331097660,19690,19690,19690,19690,71
20230906,132400,7329699670,19700,19700,19700,19690,106
20230906,132300,7327611870,19700,19700,19710,19700,788
20230906,132200,7312088250,19700,19690,19700,19690,298
20230906,132100,7306217710,19690,19690,19690,19680,129
20230906,132000,7303677790,19690,19690,19690,19690,37
20230906,131900,7302949260,19700,19620,19700,19610,479
20230906,131800,7293551170,19620,19600,19620,19600,527
20230906,131700,7283217260,19600,19610,19610,19600,175
20230906,131600,7279786920,19610,19630,19630,19600,289
20230906,131500,7274119410,19650,19670,19670,19640,188
20230906,131400,7270424650,19700,19700,19700,19700,11
20230906,131300,7270207950,19670,19680,19680,19670,115
20230906,131200,7267944890,19570,19670,19670,19540,5318
20230906,131100,7163782190,19670,19650,19670,19650,286
20230906,131000,7158157070,19680,19700,19700,19620,2670
20230906,130900,7105692350,19700,19810,19810,19700,8821
20230906,130800,6931429500,19810,19810,19810,19810,0
20230906,130700,6931429500,19810,19810,19810,19810,116
20230906,130600,6929131540,19810,19800,19810,19800,227
20230906,130500,6924636740,19810,19810,19810,19800,1143
20230906,130400,6902005250,19800,19880,19880,19800,3339
20230906,130300,6835841440,19880,19880,19880,19880,48
20230906,130200,6834887200,19880,19860,19880,19860,52
20230906,130100,6833854400,19870,19870,19870,19870,2
20230906,130000,6833814660,19870,19870,19870,19870,1
20230906,125900,6833794790,19850,19850,19850,19850,34
20230906,125800,6833119890,19850,19850,19850,19850,151
20230906,125700,6830122540,19850,19820,19850,19820,23
20230906,125600,6829666410,19850,19840,19850,19840,50
20230906,125500,6828674000,19850,19840,19850,19840,160
20230906,125400,6825499000,19850,19810,19850,19810,34
20230906,125300,6824825380,19800,19840,19850,19800,2800
20230906,125200,6769351220,19820,19820,19840,19820,477
20230906,125100,6759896760,19820,19830,19830,19820,308
20230906,125000,6753790220,19830,19830,19830,19830,80
20230906,124900,6752203820,19830,19830,19830,19830,20
20230906,124800,6751807220,19830,19830,19830,19830,9
20230906,124700,6751628750,19830,19830,19830,19830,55
20230906,124600,6750538100,19830,19830,19830,19830,1
20230906,124500,6750518270,19840,19840,19840,19840,22
20230906,124400,6750081790,19840,19850,19850,19830,2496
20230906,124300,6700566860,19850,19860,19860,19850,1000
20230906,124200,6680715550,19860,19860,19860,19860,30
20230906,124100,6680119750,19860,19860,19860,19860,79
20230906,124000,6678550810,19860,19870,19870,19860,1175
20230906,123900,6655212960,19870,19880,19880,19870,20
20230906,123800,6654815480,19880,19870,19880,19860,346
20230906,123700,6647942890,19870,19870,19870,19870,8
20230906,123600,6647783930,19860,19860,19860,19860,150
20230906,123500,6644804930,19860,19850,19860,19850,267
20230906,123400,6639504780,19860,19890,19890,19860,922
20230906,123300,6621191540,19870,19870,19870,19870,107
20230906,123200,6619065450,19870,19870,19870,19870,1
20230906,123100,6619045580,19870,19870,19870,19870,0
20230906,123000,6619045580,19870,19870,19870,19870,12
20230906,122900,6618807140,19870,19870,19880,19870,73
20230906,122800,6617356430,19870,19870,19870,19870,370
20230906,122700,6610004530,19870,19880,19880,19870,114
20230906,122600,6607738830,19880,19890,19890,19880,265
20230906,122500,6602470460,19880,19880,19880,19880,6
20230906,122400,6602351180,19880,19890,19890,19880,27
20230906,122300,6601814360,19890,19890,19890,19890,1
20230906,122200,6601794470,19900,19890,19900,19890,175
20230906,122100,6598312000,19900,19900,19900,19900,329
20230906,122000,6591764900,19890,19890,19890,19890,61
20230906,121900,6590551610,19880,19880,19880,19880,2
20230906,121800,6590511850,19880,19880,19880,19880,0
20230906,121700,6590511850,19880,19880,19880,19880,35
20230906,121600,6589816050,19890,19880,19890,19880,271
20230906,121500,6584428360,19890,19890,19890,19890,24
20230906,121400,6583951000,19890,19890,19890,19890,6
20230906,121300,6583831660,19890,19890,19890,19880,339
20230906,121200,6577092320,19890,19890,19890,19890,109
20230906,121100,6574924310,19890,19890,19890,19890,30
20230906,121000,6574327610,19870,19880,19880,19870,813
20230906,120900,6558167790,19910,19910,19910,19910,2
20230906,120800,6558127970,19910,19910,19910,19910,0
20230906,120700,6558127970,19910,19890,19910,19890,110
20230906,120600,6555939870,19910,19890,19910,19890,159
20230906,120500,6552777220,19890,19890,19890,19890,465
20230906,120400,6543528370,19890,19900,19900,19890,150
20230906,120300,6540543400,19900,19890,19900,19890,9
20230906,120200,6540364350,19910,19910,19910,19910,9
20230906,120100,6540185160,19910,19910,19910,19910,4
20230906,120000,6540105520,19890,19900,19900,19890,153
20230906,115900,6537060850,19900,19900,19900,19900,0
20230906,115800,6537060850,19900,19900,19900,19900,2
20230906,115700,6537021050,19900,19910,19910,19900,408
20230906,115600,6528901690,19910,19910,19910,19900,74
20230906,115500,6527428410,19910,19920,19920,19900,7
20230906,115400,6527289050,19900,19910,19910,19900,330
20230906,115300,6520719750,19920,19920,19920,19920,20
20230906,115200,6520321350,19920,19920,19920,19920,102
20230906,115100,6518289510,19930,19970,19970,19930,408
20230906,115000,6510156220,19970,19970,19990,19970,230
20230906,114900,6505562180,19970,19970,19970,19970,1
20230906,114800,6505542210,19970,19940,19970,19940,11
20230906,114700,6505322640,19950,19950,19950,19950,10
20230906,114600,6505123140,19940,19930,19940,19930,13
20230906,114500,6504863930,19940,19920,19940,19920,83
20230906,114400,6503209690,19920,19920,19920,19920,0
20230906,114300,6503209690,19920,19920,19920,19920,0
20230906,114200,6503209690,19920,19930,19930,19920,60
20230906,114100,6502014480,19930,19920,19930,19920,11
20230906,114000,6501795350,19920,19930,19930,19920,2
20230906,113900,6501755500,19930,19920,19930,19920,9
20230906,113800,6501576200,19920,19910,19920,19900,15
20230906,113700,6501277580,19900,19910,19910,19900,23
20230906,113600,6500819690,19920,19930,19930,19920,120
20230906,113500,6498428290,19930,19930,19930,19930,25
20230906,113400,6497930040,19930,19900,19930,19880,51
20230906,113300,6496915910,19900,19900,19900,19900,30
20230906,113200,6496318910,19900,19900,19900,19900,3
20230906,113100,6496259210,19900,19900,19900,19900,23
20230906,113000,6495801510,19900,19900,19900,19900,17
20230906,112900,6495463210,19880,19870,19880,19870,461
20230906,112800,6486299540,19860,19880,19880,19860,248
20230906,112700,6481371870,19870,19870,19870,19870,1
20230906,112600,6481352000,19880,19880,19880,19860,7
20230906,112500,6481212860,19880,19860,19880,19850,75
20230906,112400,6479723020,19860,19860,19860,19850,159
20230906,112300,6476565760,19860,19880,19880,19860,384
20230906,112200,6468937560,19890,19930,19930,19890,221
20230906,112100,6464537640,19930,19950,19950,19930,298
20230906,112000,6458592580,19950,19950,19950,19950,29
20230906,111900,6458014030,19950,19950,19950,19950,0
20230906,111800,6458014030,19950,19950,19950,19950,1
20230906,111700,6457994080,19910,19880,19910,19870,268
20230906,111600,6452661310,19890,19890,19890,19890,16
20230906,111500,6452343070,19890,19900,19900,19890,28
20230906,111400,6451786050,19910,19910,19910,19910,10
20230906,111300,6451586950,19890,19890,19890,19890,0
20230906,111200,6451586950,19890,19890,19890,19890,1
20230906,111100,6451567060,19910,19860,19910,19860,5
20230906,111000,6451467650,19860,19860,19860,19860,136
20230906,110900,6448766690,19860,19880,19880,19860,402
20230906,110800,6440780530,19880,19890,19890,19880,2607
20230906,110700,6388953170,19890,19890,19890,19890,119
20230906,110600,6386586260,19890,19900,19900,19890,1606
20230906,110500,6354636170,19900,19910,19910,19900,45
20230906,110400,6353740280,19900,19900,19900,19900,0
20230906,110300,6353740280,19900,19900,19900,19900,64
20230906,110200,6352466680,19900,19900,19900,19900,100
20230906,110100,6350476680,19900,19900,19900,19900,4
20230906,110000,6350397080,19900,19900,19900,19900,380
20230906,105900,6342835080,19900,19900,19900,19900,288
20230906,105800,6337103880,19910,19900,19910,19900,8
20230906,105700,6336944670,19900,19900,19910,19900,832
20230906,105600,6320387840,19910,19910,19910,19900,588
20230906,105500,6308682130,19910,19910,19920,19910,287
20230906,105400,6302966680,19920,19920,19920,19910,318
20230906,105300,6296634690,19920,19940,19940,19920,1451
20230906,105200,6267720860,19940,19940,19940,19940,381
20230906,105100,6260123720,19940,19940,19940,19940,158
20230906,105000,6256973200,19940,19940,19940,19940,5
20230906,104900,6256873500,19940,19950,19950,19940,40
20230906,104800,6256075890,19940,19950,19950,19940,106
20230906,104700,6253961720,19950,19950,19950,19950,5
20230906,104600,6253861970,19950,19960,19970,19950,192
20230906,104500,6250030590,19950,19950,19950,19950,3
20230906,104400,6249970740,19950,19960,19960,19950,84
20230906,104300,6248294930,19970,19970,19970,19970,2
20230906,104200,6248254990,19950,19960,19960,19950,164
20230906,104100,6244983170,19950,19970,19970,19950,232
20230906,104000,6240353520,19970,19970,19970,19970,17
20230906,103900,6240014030,19970,19990,19990,19970,157
20230906,103800,6236878720,19990,19990,19990,19990,11
20230906,103700,6236658830,19990,19990,19990,19990,5
20230906,103600,6236558880,19960,19960,19960,19960,361
20230906,103500,6229353320,19970,19970,19970,19970,3
20230906,103400,6229293410,19960,19980,19980,19960,720
20230906,103300,6214916540,19980,19970,19980,19970,88
20230906,103200,6213158680,19980,19980,19980,19980,13
20230906,103100,6212898940,19970,19970,19970,19970,0
20230906,103000,6212898940,19970,19970,19970,19970,543
20230906,102900,6202055230,19970,19990,19990,19970,326
20230906,102800,6195543080,19990,19980,19990,19980,161
20230906,102700,6192326000,19980,19990,19990,19980,158
20230906,102600,6189168500,19990,19990,19990,19990,9
20230906,102500,6188988590,19990,19990,19990,19990,49
20230906,102400,6188009080,20000,20000,20000,20000,284
20230906,102300,6182329080,20000,20000,20050,20000,168
20230906,102200,6178965380,19980,19970,20000,19960,89
20230906,102100,6177187840,19960,20100,20100,19960,2303
20230906,102000,6131127560,20150,20100,20150,20100,5
20230906,101900,6131026960,20000,20150,20150,20000,536
20230906,101800,6120228660,20150,20150,20150,20150,287
20230906,101700,6114445610,20150,20050,20150,20000,521
20230906,101600,6103982260,20150,20100,20150,20100,256
20230906,101500,6098831010,20200,20150,20200,20050,353
20230906,101400,6091717210,20150,20150,20200,20050,218
20230906,101300,6087324210,20200,20100,20200,20100,296
20230906,101200,6081361660,20150,19980,20150,19980,183
20230906,101100,6077682580,20050,20100,20100,19960,246
20230906,101000,6072744450,20100,20000,20100,19960,1127
20230906,100900,6050214760,20000,19990,20000,19980,443
20230906,100800,6041356550,19990,20000,20000,19990,664
20230906,100700,6028077970,20000,20050,20050,20000,362
20230906,100600,6020837220,20100,20050,20100,20000,737
20230906,100500,6006096620,20050,20050,20050,20000,742
20230906,100400,5991251120,20050,20050,20050,20000,397
20230906,100300,5983291320,20050,20100,20100,20050,168
20230906,100200,5979917320,20100,20050,20100,20050,113
20230906,100100,5977650970,20100,20100,20100,20050,16
20230906,100000,5977329470,20050,20200,20200,20050,701
20230906,095900,5963236920,20150,20100,20200,20100,306
20230906,095800,5957067870,20150,20100,20150,20100,187
20230906,095700,5953308870,20100,20100,20100,20100,62
20230906,095600,5952062670,20200,20050,20200,20050,1669
20230906,095500,5918475120,20100,20100,20150,20050,284
20230906,095400,5912762970,20100,20100,20100,20050,144
20230906,095300,5909871620,20100,20050,20100,20050,159
20230906,095200,5906678970,20050,19960,20050,19960,332
20230906,095100,5900041900,19960,20050,20050,19960,922
20230906,095000,5881563560,20000,20000,20050,19960,493
20230906,094900,5871697710,19950,19950,20000,19950,861
20230906,094800,5854500330,19940,19880,19940,19880,877
20230906,094700,5837039770,19850,19860,19860,19850,602
20230906,094600,5825089530,19850,19830,19850,19830,395
20230906,094500,5817250880,19830,19880,19880,19830,1791
20230906,094400,5781708150,19880,19900,19910,19880,237
20230906,094300,5776993110,19910,19860,19910,19860,2571
20230906,094200,5725837730,19840,19860,19880,19840,3144
20230906,094100,5663424600,19860,19880,19890,19850,1578
20230906,094000,5632069170,19890,19870,19890,19860,783
20230906,093900,5616498750,19890,19930,19930,19860,2474
20230906,093800,5567359320,19860,19930,19940,19860,5130
20230906,093700,5465252190,19940,19980,19990,19940,2095
20230906,093600,5423427400,19980,20000,20000,19980,1230
20230906,093500,5398839650,20000,20050,20050,20000,591
20230906,093400,5387012700,20000,20000,20050,20000,764
20230906,093300,5371723650,20000,20150,20150,19990,2212
20230906,093200,5327426010,20150,20250,20250,20150,1140
20230906,093100,5304400760,20300,20300,20350,20250,1256
20230906,093000,5278908410,20350,20200,20350,20200,4246
20230906,092900,5192787810,20150,19950,20250,19920,5951
20230906,092800,5073469360,19950,19910,19980,19800,9833
20230906,092700,4878060050,19910,20550,21000,19850,56333
20230906,092600,3726859300,20550,20450,20550,20350,2638
20230906,092500,3672869000,20400,20500,20500,20400,811
20230906,092400,3656322200,20400,20450,20500,20400,149
20230906,092300,3653277150,20500,20300,20500,20300,344
20230906,092200,3646252600,20300,20300,20350,20200,3255
20230906,092100,3580331600,20300,20300,20350,20250,1320
20230906,092000,3553534900,20300,20600,20600,20300,14994
20230906,091900,3246545950,20600,20600,20600,20550,918
20230906,091800,3227674900,20550,20600,20600,20550,1968
20230906,091700,3187187000,20600,20600,20650,20550,5381
20230906,091600,3076437350,20650,20600,20650,20600,1994
20230906,091500,3035343100,20600,20700,20700,20550,4035
20230906,091400,2952133800,20700,20650,20700,20600,1989
20230906,091300,2911032350,20600,20750,20800,20600,2676
20230906,091200,2855544750,20750,20550,20750,20500,4192
20230906,091100,2769159950,20550,20500,20700,20350,6586
20230906,091000,2633537300,20500,20450,20500,20400,6059
20230906,090900,2509638650,20450,20300,20500,20300,4208
20230906,090800,2423808850,20300,20350,20400,20200,7455
20230906,090700,2272645250,20150,20200,20800,20150,24565
20230906,090600,1769915550,20200,20100,20200,20100,863
20230906,090500,1752515400,20200,20300,20300,20100,5225
20230906,090400,1646926450,20300,20200,20300,20100,5883
20230906,090300,1528115800,20200,20400,20450,20200,12844
20230906,090200,1266795950,20450,20700,20700,20400,11738
20230906,090100,1025706350,20700,20450,20750,20400,14831
20230906,090000,719906700,20450,20900,20900,20400,34781