KissMeData/358570/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,204500,22061044800,27000,27000,27000,27000,8760
20230908,204400,22061044800,27000,27000,27000,27000,0
20230908,204300,22061044800,27000,27000,27000,27000,0
20230908,204200,22061044800,27000,27000,27000,27000,0
20230908,204100,22061044800,27000,27000,27000,27000,0
20230908,204000,22061044800,27000,27000,27000,27000,0
20230908,203900,22061044800,27000,27000,27000,27000,0
20230908,203800,22061044800,27000,27000,27000,27000,0
20230908,203700,22061044800,27000,27000,27000,27000,0
20230908,203600,22061044800,27000,27000,27000,27000,0
20230908,203500,22061044800,27000,27000,27000,27000,0
20230908,203400,22061044800,27000,27000,27000,27000,0
20230908,203300,22061044800,27000,27000,27000,27000,0
20230908,203200,22061044800,27000,27000,27000,27000,0
20230908,203100,22061044800,27000,27000,27000,27000,0
20230908,203000,22061044800,27000,27000,27000,27000,0
20230908,202900,22061044800,27000,27000,27000,27000,0
20230908,202800,22061044800,27000,27000,27000,27000,0
20230908,202700,22061044800,27000,27000,27000,27000,0
20230908,202600,22061044800,27000,27000,27000,27000,0
20230908,202500,22061044800,27000,27000,27000,27000,0
20230908,202400,22061044800,27000,27000,27000,27000,0
20230908,202300,22061044800,27000,27000,27000,27000,0
20230908,202200,22061044800,27000,27000,27000,27000,0
20230908,202100,22061044800,27000,27000,27000,27000,0
20230908,202000,22061044800,27000,27000,27000,27000,0
20230908,201900,22061044800,27000,27000,27000,27000,0
20230908,201800,22061044800,27000,27000,27000,27000,0
20230908,201700,22061044800,27000,27000,27000,27000,0
20230908,201600,22061044800,27000,27000,27000,27000,0
20230908,201500,22061044800,27000,27000,27000,27000,8760
20230908,201400,22061044800,27000,27000,27000,27000,0
20230908,201300,22061044800,27000,27000,27000,27000,0
20230908,201200,22061044800,27000,27000,27000,27000,0
20230908,201100,22061044800,27000,27000,27000,27000,0
20230908,201000,22061044800,27000,27000,27000,27000,0
20230908,200900,22061044800,27000,27000,27000,27000,0
20230908,200800,22061044800,27000,27000,27000,27000,0
20230908,200700,22061044800,27000,27000,27000,27000,0
20230908,200600,22061044800,27000,27000,27000,27000,0
20230908,200500,22061044800,27000,27000,27000,27000,0
20230908,200400,22061044800,27000,27000,27000,27000,0
20230908,200300,22061044800,27000,27000,27000,27000,0
20230908,200200,22061044800,27000,27000,27000,27000,0
20230908,200100,22061044800,27000,27000,27000,27000,0
20230908,200000,22061044800,27000,27000,27000,27000,0
20230908,195900,22061044800,27000,27000,27000,27000,0
20230908,195800,22061044800,27000,27000,27000,27000,0
20230908,195700,22061044800,27000,27000,27000,27000,0
20230908,195600,22061044800,27000,27000,27000,27000,0
20230908,195500,22061044800,27000,27000,27000,27000,0
20230908,195400,22061044800,27000,27000,27000,27000,0
20230908,195300,22061044800,27000,27000,27000,27000,0
20230908,195200,22061044800,27000,27000,27000,27000,0
20230908,195100,22061044800,27000,27000,27000,27000,0
20230908,195000,22061044800,27000,27000,27000,27000,0
20230908,194900,22061044800,27000,27000,27000,27000,0
20230908,194800,22061044800,27000,27000,27000,27000,0
20230908,194700,22061044800,27000,27000,27000,27000,0
20230908,194600,22061044800,27000,27000,27000,27000,0
20230908,194500,22061044800,27000,27000,27000,27000,8760
20230908,194400,22061044800,27000,27000,27000,27000,0
20230908,194300,22061044800,27000,27000,27000,27000,0
20230908,194200,22061044800,27000,27000,27000,27000,0
20230908,194100,22061044800,27000,27000,27000,27000,0
20230908,194000,22061044800,27000,27000,27000,27000,0
20230908,193900,22061044800,27000,27000,27000,27000,0
20230908,193800,22061044800,27000,27000,27000,27000,0
20230908,193700,22061044800,27000,27000,27000,27000,0
20230908,193600,22061044800,27000,27000,27000,27000,0
20230908,193500,22061044800,27000,27000,27000,27000,0
20230908,193400,22061044800,27000,27000,27000,27000,0
20230908,193300,22061044800,27000,27000,27000,27000,0
20230908,193200,22061044800,27000,27000,27000,27000,0
20230908,193100,22061044800,27000,27000,27000,27000,0
20230908,193000,22061044800,27000,27000,27000,27000,0
20230908,192900,22061044800,27000,27000,27000,27000,0
20230908,192800,22061044800,27000,27000,27000,27000,0
20230908,192700,22061044800,27000,27000,27000,27000,0
20230908,192600,22061044800,27000,27000,27000,27000,0
20230908,192500,22061044800,27000,27000,27000,27000,0
20230908,192400,22061044800,27000,27000,27000,27000,0
20230908,192300,22061044800,27000,27000,27000,27000,0
20230908,192200,22061044800,27000,27000,27000,27000,0
20230908,192100,22061044800,27000,27000,27000,27000,0
20230908,192000,22061044800,27000,27000,27000,27000,0
20230908,191900,22061044800,27000,27000,27000,27000,0
20230908,191800,22061044800,27000,27000,27000,27000,0
20230908,191700,22061044800,27000,27000,27000,27000,0
20230908,191600,22061044800,27000,27000,27000,27000,0
20230908,191500,22061044800,27000,27000,27000,27000,8760
20230908,191400,22061044800,27000,27000,27000,27000,0
20230908,191300,22061044800,27000,27000,27000,27000,0
20230908,191200,22061044800,27000,27000,27000,27000,0
20230908,191100,22061044800,27000,27000,27000,27000,0
20230908,191000,22061044800,27000,27000,27000,27000,0
20230908,190900,22061044800,27000,27000,27000,27000,0
20230908,190800,22061044800,27000,27000,27000,27000,0
20230908,190700,22061044800,27000,27000,27000,27000,0
20230908,190600,22061044800,27000,27000,27000,27000,0
20230908,190500,22061044800,27000,27000,27000,27000,0
20230908,190400,22061044800,27000,27000,27000,27000,0
20230908,190300,22061044800,27000,27000,27000,27000,0
20230908,190200,22061044800,27000,27000,27000,27000,0
20230908,190100,22061044800,27000,27000,27000,27000,0
20230908,190000,22061044800,27000,27000,27000,27000,0
20230908,185900,22061044800,27000,27000,27000,27000,0
20230908,185800,22061044800,27000,27000,27000,27000,0
20230908,185700,22061044800,27000,27000,27000,27000,0
20230908,185600,22061044800,27000,27000,27000,27000,0
20230908,185500,22061044800,27000,27000,27000,27000,0
20230908,185400,22061044800,27000,27000,27000,27000,0
20230908,185300,22061044800,27000,27000,27000,27000,0
20230908,185200,22061044800,27000,27000,27000,27000,0
20230908,185100,22061044800,27000,27000,27000,27000,0
20230908,185000,22061044800,27000,27000,27000,27000,0
20230908,184900,22061044800,27000,27000,27000,27000,0
20230908,184800,22061044800,27000,27000,27000,27000,0
20230908,184700,22061044800,27000,27000,27000,27000,0
20230908,184600,22061044800,27000,27000,27000,27000,0
20230908,184500,22061044800,27000,27000,27000,27000,8760
20230908,184400,22061044800,27000,27000,27000,27000,0
20230908,184300,22061044800,27000,27000,27000,27000,0
20230908,184200,22061044800,27000,27000,27000,27000,0
20230908,184100,22061044800,27000,27000,27000,27000,0
20230908,184000,22061044800,27000,27000,27000,27000,0
20230908,183900,22061044800,27000,27000,27000,27000,0
20230908,183800,22061044800,27000,27000,27000,27000,0
20230908,183700,22061044800,27000,27000,27000,27000,0
20230908,183600,22061044800,27000,27000,27000,27000,0
20230908,183500,22061044800,27000,27000,27000,27000,0
20230908,183400,22061044800,27000,27000,27000,27000,0
20230908,183300,22061044800,27000,27000,27000,27000,0
20230908,183200,22061044800,27000,27000,27000,27000,0
20230908,183100,22061044800,27000,27000,27000,27000,0
20230908,183000,22061044800,27000,27000,27000,27000,0
20230908,182900,22061044800,27000,27000,27000,27000,0
20230908,182800,22061044800,27000,27000,27000,27000,0
20230908,182700,22061044800,27000,27000,27000,27000,0
20230908,182600,22061044800,27000,27000,27000,27000,0
20230908,182500,22061044800,27000,27000,27000,27000,0
20230908,182400,22061044800,27000,27000,27000,27000,0
20230908,182300,22061044800,27000,27000,27000,27000,0
20230908,182200,22061044800,27000,27000,27000,27000,0
20230908,182100,22061044800,27000,27000,27000,27000,0
20230908,182000,22061044800,27000,27000,27000,27000,0
20230908,181900,22061044800,27000,27000,27000,27000,0
20230908,181800,22061044800,27000,27000,27000,27000,0
20230908,181700,22061044800,27000,27000,27000,27000,0
20230908,181600,22061044800,27000,27000,27000,27000,0
20230908,181500,22061044800,27000,27000,27000,27000,8760
20230908,181400,22061044800,27000,27000,27000,27000,0
20230908,181300,22061044800,27000,27000,27000,27000,0
20230908,181200,22061044800,27000,27000,27000,27000,0
20230908,181100,22061044800,27000,27000,27000,27000,0
20230908,181000,22061044800,27000,27000,27000,27000,0
20230908,180900,22061044800,27000,27000,27000,27000,0
20230908,180800,22061044800,27000,27000,27000,27000,0
20230908,180700,22061044800,27000,27000,27000,27000,0
20230908,180600,22061044800,27000,27000,27000,27000,0
20230908,180500,22061044800,27000,27000,27000,27000,0
20230908,180400,22061044800,27000,27000,27000,27000,0
20230908,180300,22061044800,27000,27000,27000,27000,0
20230908,180200,22061044800,27000,27000,27000,27000,0
20230908,180100,22061044800,27000,27000,27000,27000,0
20230908,180000,22061044800,27000,27000,27000,27000,0
20230908,175900,22061044800,27000,27000,27000,27000,0
20230908,175800,22061044800,27000,27000,27000,27000,0
20230908,175700,22061044800,27000,27000,27000,27000,0
20230908,175600,22061044800,27000,27000,27000,27000,0
20230908,175500,22061044800,27000,27000,27000,27000,0
20230908,175400,22061044800,27000,27000,27000,27000,0
20230908,175300,22061044800,27000,27000,27000,27000,0
20230908,175200,22061044800,27000,27000,27000,27000,0
20230908,175100,22061044800,27000,27000,27000,27000,0
20230908,175000,22061044800,27000,27000,27000,27000,0
20230908,174900,22061044800,27000,27000,27000,27000,0
20230908,174800,22061044800,27000,27000,27000,27000,0
20230908,174700,22061044800,27000,27000,27000,27000,0
20230908,174600,22061044800,27000,27000,27000,27000,0
20230908,174500,22061044800,27000,27000,27000,27000,8760
20230908,174400,22061044800,27000,27000,27000,27000,0
20230908,174300,22061044800,27000,27000,27000,27000,0
20230908,174200,22061044800,27000,27000,27000,27000,0
20230908,174100,22061044800,27000,27000,27000,27000,0
20230908,174000,22061044800,27000,27000,27000,27000,0
20230908,173900,22061044800,27000,27000,27000,27000,0
20230908,173800,22061044800,27000,27000,27000,27000,0
20230908,173700,22061044800,27000,27000,27000,27000,0
20230908,173600,22061044800,27000,27000,27000,27000,0
20230908,173500,22061044800,27000,27000,27000,27000,0
20230908,173400,22061044800,27000,27000,27000,27000,0
20230908,173300,22061044800,27000,27000,27000,27000,0
20230908,173200,22061044800,27000,27000,27000,27000,0
20230908,173100,22061044800,27000,27000,27000,27000,0
20230908,173000,22061044800,27000,27000,27000,27000,0
20230908,172900,22061044800,27000,27000,27000,27000,0
20230908,172800,22061044800,27000,27000,27000,27000,0
20230908,172700,22061044800,27000,27000,27000,27000,0
20230908,172600,22061044800,27000,27000,27000,27000,0
20230908,172500,22061044800,27000,27000,27000,27000,0
20230908,172400,22061044800,27000,27000,27000,27000,0
20230908,172300,22061044800,27000,27000,27000,27000,0
20230908,172200,22061044800,27000,27000,27000,27000,0
20230908,172100,22061044800,27000,27000,27000,27000,0
20230908,172000,22061044800,27000,27000,27000,27000,0
20230908,171900,22061044800,27000,27000,27000,27000,0
20230908,171800,22061044800,27000,27000,27000,27000,0
20230908,171700,22061044800,27000,27000,27000,27000,0
20230908,171600,22061044800,27000,27000,27000,27000,0
20230908,171500,22061044800,27000,27000,27000,27000,8760
20230908,171400,22061044800,27000,27000,27000,27000,0
20230908,171300,22061044800,27000,27000,27000,27000,0
20230908,171200,22061044800,27000,27000,27000,27000,0
20230908,171100,22061044800,27000,27000,27000,27000,0
20230908,171000,22061044800,27000,27000,27000,27000,0
20230908,170900,22061044800,27000,27000,27000,27000,0
20230908,170800,22061044800,27000,27000,27000,27000,0
20230908,170700,22061044800,27000,27000,27000,27000,0
20230908,170600,22061044800,27000,27000,27000,27000,0
20230908,170500,22061044800,27000,27000,27000,27000,0
20230908,170400,22061044800,27000,27000,27000,27000,0
20230908,170300,22061044800,27000,27000,27000,27000,0
20230908,170200,22061044800,27000,27000,27000,27000,0
20230908,170100,22061044800,27000,27000,27000,27000,0
20230908,170000,22061044800,27000,27000,27000,27000,0
20230908,165900,22061044800,27000,27000,27000,27000,0
20230908,165800,22061044800,27000,27000,27000,27000,0
20230908,165700,22061044800,27000,27000,27000,27000,0
20230908,165600,22061044800,27000,27000,27000,27000,0
20230908,165500,22061044800,27000,27000,27000,27000,0
20230908,165400,22061044800,27000,27000,27000,27000,0
20230908,165300,22061044800,27000,27000,27000,27000,0
20230908,165200,22061044800,27000,27000,27000,27000,0
20230908,165100,22061044800,27000,27000,27000,27000,0
20230908,165000,22061044800,27000,27000,27000,27000,0
20230908,164900,22061044800,27000,27000,27000,27000,0
20230908,164800,22061044800,27000,27000,27000,27000,0
20230908,164700,22061044800,27000,27000,27000,27000,0
20230908,164600,22061044800,27000,27000,27000,27000,0
20230908,164500,22061044800,27000,27000,27000,27000,8760
20230908,164400,22061044800,27000,27000,27000,27000,0
20230908,164300,22061044800,27000,27000,27000,27000,0
20230908,164200,22061044800,27000,27000,27000,27000,0
20230908,164100,22061044800,27000,27000,27000,27000,0
20230908,164000,22061044800,27000,27000,27000,27000,0
20230908,163900,22061044800,27000,27000,27000,27000,0
20230908,163800,22061044800,27000,27000,27000,27000,0
20230908,163700,22061044800,27000,27000,27000,27000,0
20230908,163600,22061044800,27000,27000,27000,27000,0
20230908,163500,22061044800,27000,27000,27000,27000,0
20230908,163400,22061044800,27000,27000,27000,27000,0
20230908,163300,22061044800,27000,27000,27000,27000,0
20230908,163200,22061044800,27000,27000,27000,27000,0
20230908,163100,22061044800,27000,27000,27000,27000,0
20230908,163000,22061044800,27000,27000,27000,27000,0
20230908,162900,22061044800,27000,27000,27000,27000,0
20230908,162800,22061044800,27000,27000,27000,27000,0
20230908,162700,22061044800,27000,27000,27000,27000,0
20230908,162600,22061044800,27000,27000,27000,27000,0
20230908,162500,22061044800,27000,27000,27000,27000,0
20230908,162400,22061044800,27000,27000,27000,27000,0
20230908,162300,22061044800,27000,27000,27000,27000,0
20230908,162200,22061044800,27000,27000,27000,27000,0
20230908,162100,22061044800,27000,27000,27000,27000,0
20230908,162000,22061044800,27000,27000,27000,27000,0
20230908,161900,22061044800,27000,27000,27000,27000,0
20230908,161800,22061044800,27000,27000,27000,27000,0
20230908,161700,22061044800,27000,27000,27000,27000,0
20230908,161600,22061044800,27000,27000,27000,27000,0
20230908,161500,22061044800,27000,27000,27000,27000,8760
20230908,161400,22061044800,27000,27000,27000,27000,0
20230908,161300,22061044800,27000,27000,27000,27000,0
20230908,161200,22061044800,27000,27000,27000,27000,0
20230908,161100,22061044800,27000,27000,27000,27000,0
20230908,161000,22061044800,27000,27000,27000,27000,0
20230908,160900,22061044800,27000,27000,27000,27000,0
20230908,160800,22061044800,27000,27000,27000,27000,0
20230908,160700,22061044800,27000,27000,27000,27000,0
20230908,160600,22061044800,27000,27000,27000,27000,0
20230908,160500,22061044800,27000,27000,27000,27000,0
20230908,160400,22061044800,27000,27000,27000,27000,0
20230908,160300,22061044800,27000,27000,27000,27000,0
20230908,160200,22061044800,27000,27000,27000,27000,0
20230908,160100,22061044800,27000,27000,27000,27000,0
20230908,160000,22061044800,27000,27000,27000,27000,0
20230908,155900,22061044800,27000,27000,27000,27000,0
20230908,155800,22061044800,27000,27000,27000,27000,0
20230908,155700,22061044800,27000,27000,27000,27000,0
20230908,155600,22061044800,27000,27000,27000,27000,0
20230908,155500,22061044800,27000,27000,27000,27000,0
20230908,155400,22061044800,27000,27000,27000,27000,0
20230908,155300,22061044800,27000,27000,27000,27000,0
20230908,155200,22061044800,27000,27000,27000,27000,0
20230908,155100,22061044800,27000,27000,27000,27000,0
20230908,155000,22061044800,27000,27000,27000,27000,0
20230908,154900,22061044800,27000,27000,27000,27000,0
20230908,154800,22061044800,27000,27000,27000,27000,0
20230908,154700,22061044800,27000,27000,27000,27000,0
20230908,154600,22061044800,27000,27000,27000,27000,0
20230908,154500,22061044800,27000,27000,27000,27000,8760
20230908,154400,22061044800,27000,27000,27000,27000,0
20230908,154300,22061044800,27000,27000,27000,27000,0
20230908,154200,22061044800,27000,27000,27000,27000,0
20230908,154100,22061044800,27000,27000,27000,27000,0
20230908,154000,22061044800,27000,27000,27000,27000,0
20230908,153900,22061044800,27000,27000,27000,27000,0
20230908,153800,22061044800,27000,27000,27000,27000,0
20230908,153700,22061044800,27000,27000,27000,27000,0
20230908,153600,22061044800,27000,27000,27000,27000,0
20230908,153500,22061044800,27000,27000,27000,27000,0
20230908,153400,22061044800,27000,27000,27000,27000,0
20230908,153300,22061044800,27000,27000,27000,27000,0
20230908,153200,22061044800,27000,27000,27000,27000,0
20230908,153100,22061044800,27000,27000,27000,27000,0
20230908,153000,22061044800,27000,27000,27000,27000,8760
20230908,152900,21824524800,27050,27050,27050,27050,0
20230908,152800,21824524800,27050,27050,27050,27050,0
20230908,152700,21824524800,27050,27050,27050,27050,0
20230908,152600,21824524800,27050,27050,27050,27050,0
20230908,152500,21824524800,27050,27050,27050,27050,0
20230908,152400,21824524800,27050,27050,27050,27050,0
20230908,152300,21824524800,27050,27050,27050,27050,0
20230908,152200,21824524800,27050,27050,27050,27050,0
20230908,152100,21824524800,27050,27050,27050,27050,0
20230908,152000,21824524800,27050,27050,27050,27050,0
20230908,151900,21824524800,27050,27050,27100,26750,2780
20230908,151800,21749729050,27100,27000,27100,27000,1172
20230908,151700,21717987900,26950,27050,27100,26900,889
20230908,151600,21693973300,27000,26900,27050,26900,1717
20230908,151500,21647719100,26950,26850,26950,26800,837
20230908,151400,21625221450,26850,26950,26950,26750,3737
20230908,151300,21524925500,26950,27000,27050,26900,3341
20230908,151200,21434863700,27000,27050,27100,27000,2313
20230908,151100,21372363500,27050,27050,27100,27050,529
20230908,151000,21358053400,27050,27150,27150,27050,447
20230908,150900,21345941250,27150,27050,27150,27000,383
20230908,150800,21335571600,27000,27100,27150,26950,3728
20230908,150700,21234795600,27100,27100,27150,27050,443
20230908,150600,21222797200,27050,27100,27150,27000,3048
20230908,150500,21140305350,27100,27200,27200,27100,1557
20230908,150400,21098072700,27150,27250,27250,27100,2866
20230908,150300,21020289650,27200,27200,27250,27150,594
20230908,150200,21004141200,27150,27150,27250,27150,797
20230908,150100,20982465300,27150,27250,27250,27150,457
20230908,150000,20970023900,27150,27250,27250,27150,983
20230908,145900,20943256200,27200,27150,27200,27100,717
20230908,145800,20923778200,27150,27100,27200,27100,1065
20230908,145700,20894861000,27150,27100,27150,27100,816
20230908,145600,20872714850,27100,27200,27200,27100,1210
20230908,145500,20839872900,27150,27200,27200,27150,482
20230908,145400,20826782550,27200,27150,27200,27150,470
20230908,145300,20814016550,27150,27250,27250,27150,470
20230908,145200,20801237950,27200,27200,27200,27150,409
20230908,145100,20790126550,27200,27250,27300,27200,2704
20230908,145000,20716528300,27250,27300,27350,27250,2241
20230908,144900,20655380600,27300,27200,27300,27200,3128
20230908,144800,20570217750,27150,27150,27200,27100,631
20230908,144700,20553085350,27150,27200,27250,27100,963
20230908,144600,20526903350,27200,27200,27300,27200,472
20230908,144500,20514045650,27200,27250,27300,27200,755
20230908,144400,20493474000,27300,27300,27300,27250,2240
20230908,144300,20432339350,27250,27200,27250,27050,1969
20230908,144200,20378826800,27150,27300,27300,27150,2103
20230908,144100,20321578850,27350,27150,27350,27150,5758
20230908,144000,20164669250,27150,26900,27150,26900,6491
20230908,143900,19989343550,26900,26850,26900,26850,612
20230908,143800,19972905050,26850,26850,26900,26850,597
20230908,143700,19956874150,26900,26900,26900,26850,388
20230908,143600,19946452350,26900,26850,26900,26850,536
20230908,143500,19932056550,26850,26900,26900,26850,270
20230908,143400,19924802650,26850,26850,26900,26800,255
20230908,143300,19917963550,26950,26800,26950,26750,871
20230908,143200,19894575350,26800,26800,26850,26750,1449
20230908,143100,19855763250,26800,26800,26850,26750,246
20230908,143000,19849170700,26750,26850,26850,26750,2384
20230908,142900,19785255450,26850,27000,27000,26850,2373
20230908,142800,19721414750,26950,26900,27000,26900,322
20230908,142700,19712735150,26900,26950,27000,26900,745
20230908,142600,19692666500,26900,26950,26950,26900,271
20230908,142500,19685370000,26950,26950,26950,26900,1830
20230908,142400,19636052200,26950,26950,26950,26900,323
20230908,142300,19627347700,26950,26950,26950,26950,1011
20230908,142200,19600101250,27000,27050,27050,26950,551
20230908,142100,19585225300,27000,27000,27050,27000,851
20230908,142000,19562246900,27000,27050,27050,27000,364
20230908,141900,19552410500,27050,27100,27100,27000,1624
20230908,141800,19508466200,27050,27150,27150,27050,3134
20230908,141700,19423535050,27100,27050,27150,27000,2136
20230908,141600,19365692900,27000,26850,27000,26850,2971
20230908,141500,19285515950,26900,27000,27000,26850,663
20230908,141400,19267658600,27000,27000,27000,26950,2292
20230908,141300,19205794000,26950,26900,26950,26850,3381
20230908,141200,19114693150,26900,26850,26900,26800,1208
20230908,141100,19082227200,26800,26800,26850,26800,211
20230908,141000,19076565250,26800,26800,26850,26750,1056
20230908,140900,19048263100,26800,26800,26800,26700,122
20230908,140800,19044994000,26750,26750,26800,26750,841
20230908,140700,19022497200,26750,26800,26800,26700,378
20230908,140600,19012381400,26850,26850,26850,26800,112
20230908,140500,19009376850,26850,26850,26850,26800,1255
20230908,140400,18975714650,26850,26750,26850,26700,536
20230908,140300,18961357250,26700,26600,26750,26600,791
20230908,140200,18940248400,26600,26700,26700,26600,626
20230908,140100,18923594300,26600,26700,26700,26600,759
20230908,140000,18903392550,26700,26700,26700,26650,160
20230908,135900,18899122550,26650,26600,26650,26600,383
20230908,135800,18888918700,26600,26650,26650,26600,119
20230908,135700,18885747850,26650,26550,26650,26550,184
20230908,135600,18880856050,26550,26550,26650,26550,718
20230908,135500,18861783750,26600,26500,26600,26500,603
20230908,135400,18845783700,26500,26600,26600,26500,554
20230908,135300,18831074950,26550,26550,26600,26550,797
20230908,135200,18809911900,26550,26550,26600,26550,1007
20230908,135100,18783173750,26550,26550,26600,26550,715
20230908,135000,18764190300,26550,26650,26650,26550,1026
20230908,134900,18736946450,26600,26600,26650,26550,456
20230908,134800,18724819850,26600,26650,26650,26600,275
20230908,134700,18717504250,26650,26600,26700,26600,436
20230908,134600,18705902750,26600,26600,26650,26600,739
20230908,134500,18686223350,26650,26600,26650,26600,540
20230908,134400,18671855150,26600,26650,26650,26600,611
20230908,134300,18655585850,26650,26600,26650,26600,611
20230908,134200,18639324850,26600,26600,26650,26600,629
20230908,134100,18622565900,26600,26600,26650,26600,531
20230908,134000,18608435100,26650,26600,26650,26600,430
20230908,133900,18596992700,26650,26650,26650,26550,789
20230908,133800,18576003750,26650,26600,26650,26600,1479
20230908,133700,18536661700,26600,26700,26750,26600,2561
20230908,133600,18468196550,26700,26650,26750,26650,647
20230908,133500,18450935050,26650,26650,26700,26600,605
20230908,133400,18434818000,26600,26550,26650,26550,413
20230908,133300,18423837050,26600,26550,26600,26550,2457
20230908,133200,18358577000,26550,26600,26600,26550,3533
20230908,133100,18264659550,26600,26650,26700,26600,2234
20230908,133000,18205049200,26700,26650,26700,26550,7512
20230908,132900,18005165900,26700,26850,26900,26650,3974
20230908,132800,17899029550,26850,26800,26850,26750,1358
20230908,132700,17862687900,26800,26850,26900,26800,501
20230908,132600,17849257650,26850,26900,26900,26750,6069
20230908,132500,17686591100,26900,26900,27000,26900,263
20230908,132400,17679506050,26900,26950,26950,26900,160
20230908,132300,17675200900,26950,26950,26950,26950,240
20230908,132200,17668732900,27050,26900,27050,26900,595
20230908,132100,17652717500,26950,26950,27000,26900,171
20230908,132000,17648107900,26950,27050,27050,26950,510
20230908,131900,17634354000,27050,27050,27050,27000,244
20230908,131800,17627758250,27050,27050,27100,27000,281
20230908,131700,17620155800,27050,26950,27100,26900,387
20230908,131600,17609704050,26950,26850,26950,26800,1049
20230908,131500,17581495100,26900,26850,26900,26850,189
20230908,131400,17576418300,26900,26900,26900,26850,2312
20230908,131300,17514288250,26900,26950,27000,26900,1351
20230908,131200,17477854500,27000,26900,27000,26900,203
20230908,131100,17472392400,26900,26900,26950,26850,812
20230908,131000,17450567500,26900,26900,26950,26850,310
20230908,130900,17442228650,26950,26950,26950,26850,655
20230908,130800,17424601100,26950,26900,27000,26800,2137
20230908,130700,17367166400,26900,26850,26900,26800,466
20230908,130600,17354653050,26800,26800,26900,26800,484
20230908,130500,17341659950,26800,26850,26850,26800,764
20230908,130400,17321161050,26850,26800,26900,26800,275
20230908,130300,17313775800,26850,26800,26850,26800,259
20230908,130200,17306823400,26800,26800,26850,26800,689
20230908,130100,17288354200,26850,26900,26900,26800,768
20230908,130000,17267749250,26950,26800,26950,26800,4244
20230908,125900,17153922250,26850,26850,26850,26750,4095
20230908,125800,17044124050,26900,27000,27000,26850,9780
20230908,125700,16780470650,27000,27000,27050,27000,328
20230908,125600,16771612750,27000,27000,27050,27000,1086
20230908,125500,16742280600,27000,27050,27050,27000,641
20230908,125400,16724944650,27050,27100,27100,27050,229
20230908,125300,16718748850,27100,27050,27100,27050,331
20230908,125200,16709791900,27050,27050,27100,27050,1238
20230908,125100,16676303450,27050,27050,27050,27050,447
20230908,125000,16664212100,27050,27150,27150,27050,78
20230908,124900,16662095200,27100,27100,27100,27100,1567
20230908,124800,16619629500,27050,27050,27050,27050,203
20230908,124700,16614138350,27100,27150,27150,27100,688
20230908,124600,16595493050,27150,27150,27150,27100,48
20230908,124500,16594190150,27100,27100,27150,27100,379
20230908,124400,16583918650,27100,27100,27150,27100,281
20230908,124300,16576300150,27100,27100,27150,27100,167
20230908,124200,16571772500,27150,27150,27150,27150,172
20230908,124100,16567102700,27150,27150,27150,27100,45
20230908,124000,16565882400,27150,27150,27150,27150,456
20230908,123900,16553502000,27100,27100,27100,27050,64
20230908,123800,16551767750,27100,27050,27100,27050,832
20230908,123700,16529229650,27100,27100,27100,27050,2136
20230908,123600,16471344100,27100,27100,27150,27100,216
20230908,123500,16465488400,27150,27150,27150,27100,218
20230908,123400,16459571200,27150,27200,27200,27150,940
20230908,123300,16434049650,27150,27150,27200,27150,130
20230908,123200,16430518850,27150,27150,27150,27150,10
20230908,123100,16430247350,27200,27150,27200,27150,340
20230908,123000,16421011800,27150,27150,27200,27150,417
20230908,122900,16409690000,27150,27200,27200,27150,123
20230908,122800,16406347900,27150,27100,27150,27100,2449
20230908,122700,16339956000,27100,27150,27200,27100,2737
20230908,122600,16265683300,27150,27200,27250,27150,287
20230908,122500,16257884550,27200,27200,27200,27200,835
20230908,122400,16235172550,27200,27200,27250,27200,132
20230908,122300,16231581600,27200,27200,27200,27200,36
20230908,122200,16230602400,27300,27200,27350,27200,876
20230908,122100,16206769800,27200,27350,27350,27200,2088
20230908,122000,16149908800,27300,27350,27350,27300,152
20230908,121900,16145758450,27300,27350,27350,27300,71
20230908,121800,16143816750,27300,27250,27300,27250,145
20230908,121700,16139858350,27250,27300,27300,27250,333
20230908,121600,16130769650,27250,27250,27250,27250,536
20230908,121500,16116163650,27250,27250,27300,27250,83
20230908,121400,16113900000,27250,27250,27300,27250,1037
20230908,121300,16085608950,27250,27300,27300,27250,60
20230908,121200,16083971600,27300,27250,27300,27250,219
20230908,121100,16077995700,27300,27250,27300,27250,1015
20230908,121000,16050335650,27250,27250,27300,27250,219
20230908,120900,16044367350,27250,27250,27250,27250,127
20230908,120800,16040906600,27250,27300,27300,27250,104
20230908,120700,16038068700,27250,27300,27300,27250,22
20230908,120600,16037468200,27300,27300,27300,27300,164
20230908,120500,16032991000,27250,27300,27300,27250,209
20230908,120400,16027286450,27250,27250,27250,27250,272
20230908,120300,16019874450,27300,27250,27300,27250,353
20230908,120200,16010254050,27250,27350,27350,27250,625
20230908,120100,15993202300,27350,27300,27350,27300,110
20230908,120000,15990196050,27300,27300,27350,27250,386
20230908,115900,15979658400,27250,27300,27300,27250,739
20230908,115800,15959485300,27250,27250,27250,27200,335
20230908,115700,15950358400,27200,27200,27250,27200,145
20230908,115600,15946414350,27200,27200,27250,27200,34
20230908,115500,15945488850,27200,27250,27250,27200,320
20230908,115400,15936778900,27200,27200,27250,27200,212
20230908,115300,15931010300,27200,27200,27200,27200,103
20230908,115200,15928208700,27200,27200,27200,27150,178
20230908,115100,15923371400,27150,27200,27200,27150,386
20230908,115000,15912886600,27200,27200,27200,27150,86
20230908,114900,15910547800,27200,27200,27200,27150,681
20230908,114800,15892044400,27200,27250,27250,27200,71
20230908,114700,15890110300,27250,27250,27250,27200,1125
20230908,114600,15859506000,27250,27250,27250,27250,279
20230908,114500,15851903250,27300,27250,27300,27250,15
20230908,114400,15851493850,27250,27300,27300,27250,39
20230908,114300,15850429800,27300,27250,27300,27200,193
20230908,114200,15845168150,27250,27300,27300,27200,644
20230908,114100,15827647700,27300,27200,27300,27200,604
20230908,114000,15811205000,27200,27300,27300,27200,318
20230908,113900,15802547550,27300,27200,27300,27200,407
20230908,113800,15791457300,27200,27250,27250,27200,58
20230908,113700,15789877000,27250,27250,27250,27250,325
20230908,113600,15781020750,27250,27200,27250,27150,318
20230908,113500,15772372200,27150,27150,27200,27150,14
20230908,113400,15771991600,27100,27150,27150,27100,295
20230908,113300,15763987900,27150,27100,27150,27100,106
20230908,113200,15761112200,27150,27200,27200,27100,313
20230908,113100,15752618400,27200,27100,27200,27100,182
20230908,113000,15747676900,27100,27200,27200,27100,1098
20230908,112900,15717863400,27200,27250,27250,27200,159
20230908,112800,15713538050,27250,27200,27300,27150,412
20230908,112700,15702330700,27200,27200,27250,27200,131
20230908,112600,15698765000,27200,27300,27300,27200,154
20230908,112500,15694567700,27150,27300,27300,27150,1204
20230908,112400,15661831900,27300,27200,27300,27150,904
20230908,112300,15637196600,27150,27050,27250,27050,1524
20230908,112200,15595795550,27100,27150,27150,27100,441
20230908,112100,15583843850,27100,27100,27100,27050,311
20230908,112000,15575422450,27050,27100,27100,27050,545
20230908,111900,15560672700,27150,27050,27150,27050,649
20230908,111800,15543091100,27050,27150,27150,27050,3741
20230908,111700,15441837850,27150,27150,27200,27100,1912
20230908,111600,15389948850,27150,27250,27250,27150,592
20230908,111500,15373844400,27250,27200,27250,27150,493
20230908,111400,15360437250,27200,27200,27250,27150,358
20230908,111300,15350703700,27200,27250,27250,27150,440
20230908,111200,15338741500,27300,27250,27300,27200,623
20230908,111100,15321791000,27200,27250,27250,27200,333
20230908,111000,15312717200,27300,27300,27300,27200,647
20230908,110900,15295066700,27300,27100,27300,27100,801
20230908,110800,15273321400,27100,27100,27150,27100,549
20230908,110700,15258432950,27100,27100,27100,27100,452
20230908,110600,15246183750,27100,27150,27150,27100,2709
20230908,110500,15172732400,27100,27150,27150,27100,833
20230908,110400,15150130200,27150,27200,27200,27150,4069
20230908,110300,15039559550,27200,27300,27300,27200,2943
20230908,110200,14959354650,27300,27350,27350,27300,4161
20230908,110100,14845697500,27350,27400,27450,27350,4136
20230908,110000,14732452800,27400,27400,27450,27400,413
20230908,105900,14721136050,27450,27450,27500,27400,1005
20230908,105800,14693549150,27450,27450,27450,27450,734
20230908,105700,14673400850,27450,27500,27550,27400,466
20230908,105600,14660606350,27500,27500,27500,27450,1566
20230908,105500,14617565650,27500,27550,27600,27500,607
20230908,105400,14600858100,27550,27600,27600,27550,359
20230908,105300,14590963750,27600,27550,27600,27550,1317
20230908,105200,14554618750,27600,27550,27600,27550,673
20230908,105100,14536073100,27500,27450,27550,27450,1708
20230908,105000,14489097800,27500,27450,27500,27400,942
20230908,104900,14463238550,27500,27400,27500,27400,344
20230908,104800,14453793100,27450,27300,27500,27300,9381
20230908,104700,14197163150,27350,27350,27350,27300,5462
20230908,104600,14047969600,27300,27350,27400,27300,497
20230908,104500,14034381850,27350,27350,27400,27350,4467
20230908,104400,13912201100,27400,27400,27450,27350,3217
20230908,104300,13824055150,27400,27400,27450,27400,140
20230908,104200,13820218200,27400,27450,27500,27400,1686
20230908,104100,13773972050,27450,27550,27550,27450,1899
20230908,104000,13721748950,27550,27550,27550,27500,717
20230908,103900,13702029450,27550,27500,27550,27500,855
20230908,103800,13678488600,27550,27550,27550,27500,149
20230908,103700,13674387200,27550,27500,27550,27500,134
20230908,103600,13670696900,27550,27600,27600,27500,692
20230908,103500,13651618550,27500,27450,27600,27450,422
20230908,103400,13639999800,27550,27450,27550,27450,2423
20230908,103300,13573426800,27450,27350,27450,27350,2318
20230908,103200,13509987900,27350,27450,27500,27300,6334
20230908,103100,13336618950,27450,27450,27550,27450,1107
20230908,103000,13306189800,27500,27500,27500,27400,4827
20230908,102900,13173565100,27500,27650,27650,27500,4250
20230908,102800,13056439450,27650,27650,27650,27600,407
20230908,102700,13045203550,27650,27750,27850,27650,2501
20230908,102600,12975899700,27800,27800,27800,27750,2680
20230908,102500,12901396050,27800,27750,27800,27750,888
20230908,102400,12876727050,27750,27650,27750,27600,2555
20230908,102300,12805953000,27650,27600,27650,27550,860
20230908,102200,12782199300,27600,27600,27600,27550,856
20230908,102100,12758590100,27600,27600,27650,27550,953
20230908,102000,12732309550,27550,27650,27650,27550,787
20230908,101900,12710583250,27650,27550,27650,27550,471
20230908,101800,12697570050,27700,27450,27700,27400,3664
20230908,101700,12596648800,27450,27600,27600,27350,10696
20230908,101600,12302985650,27550,27650,27650,27550,2396
20230908,101500,12236826500,27650,27750,27750,27650,366
20230908,101400,12226694850,27750,27750,27750,27600,1218
20230908,101300,12192971700,27650,27650,27750,27650,1234
20230908,101200,12158807800,27700,27850,27850,27650,825
20230908,101100,12135940850,27850,27500,28000,27500,3927
20230908,101000,12026628950,27600,27600,27700,27500,6256
20230908,100900,11853949300,27650,27750,27750,27650,3491
20230908,100800,11757352150,27650,27950,28000,27650,5943
20230908,100700,11592038950,27950,27950,28100,27900,20468
20230908,100600,11019055450,27950,27900,27950,27900,2915
20230908,100500,10937615850,27900,27900,27950,27850,5413
20230908,100400,10786572750,27900,27700,27950,27700,5471
20230908,100300,10634128450,27700,27850,27850,27700,3695
20230908,100200,10531489250,27850,27850,27900,27750,1961
20230908,100100,10476954650,27850,27800,27850,27750,1880
20230908,100000,10424692050,27800,27900,27950,27750,8426
20230908,095900,10189667100,27950,27800,27950,27800,5728
20230908,095800,10029966100,27850,27850,27900,27800,3534
20230908,095700,9931571750,27800,27850,27900,27800,4671
20230908,095600,9801371200,27850,27750,27850,27700,3807
20230908,095500,9695591650,27800,27850,27950,27800,9980
20230908,095400,9417361150,27900,27900,27950,27700,16129
20230908,095300,8967412200,27900,27500,27900,27500,26842
20230908,095200,8221663350,27500,27350,27500,27300,2779
20230908,095100,8145578600,27350,27400,27400,27300,2086
20230908,095000,8088531950,27350,27350,27400,27300,3668
20230908,094900,7988202500,27350,27450,27500,27350,4861
20230908,094800,7854993000,27450,27550,27600,27400,6517
20230908,094700,7675807650,27600,27650,27700,27550,4466
20230908,094600,7552549000,27650,27650,27650,27600,1934
20230908,094500,7499076500,27650,27650,27700,27600,2772
20230908,094400,7422381000,27650,27750,27800,27550,7157
20230908,094300,7224247950,27800,27600,27800,27550,5285
20230908,094200,7077811900,27550,27550,27550,27450,3598
20230908,094100,6978785400,27550,27750,27750,27500,10055
20230908,094000,6701325850,27750,27750,27800,27700,4373
20230908,093900,6579962450,27750,27750,27800,27700,8419
20230908,093800,6346252450,27650,27850,27900,27650,22799
20230908,093700,5712654800,27850,27650,27850,27550,25233
20230908,093600,5013519800,27650,27450,27650,27350,20817
20230908,093500,4440647200,27450,27050,27450,26950,17238
20230908,093400,3970566500,27050,27050,27100,27050,353
20230908,093300,3961008650,27150,27100,27150,27050,850
20230908,093200,3937970800,27100,27050,27100,26950,1125
20230908,093100,3907558450,27050,27000,27100,26900,2020
20230908,093000,3853099350,27050,27050,27050,27000,519
20230908,092900,3839066200,27050,27150,27150,27000,978
20230908,092800,3812585900,27150,26850,27150,26850,3281
20230908,092700,3723956600,26850,26850,26950,26800,2740
20230908,092600,3650358800,26850,26800,26900,26800,897
20230908,092500,3626285100,26800,26800,26850,26750,2957
20230908,092400,3547049600,26800,27000,27000,26800,2246
20230908,092300,3486719000,26900,27050,27100,26750,9902
20230908,092200,3219792300,27050,27150,27150,27050,6312
20230908,092100,3048838750,27100,27200,27300,27100,3392
20230908,092000,2956720800,27150,27250,27250,27150,2783
20230908,091900,2880994500,27250,27300,27300,27200,982
20230908,091800,2854213700,27300,27350,27350,27200,1003
20230908,091700,2826861750,27350,27200,27450,27150,2503
20230908,091600,2758370750,27250,27150,27250,27100,3657
20230908,091500,2659156950,27150,27150,27250,27100,3548
20230908,091400,2562798400,27200,27250,27350,27150,3910
20230908,091300,2456377700,27200,27350,27450,27200,7558
20230908,091200,2249820900,27400,27600,27650,27350,6885
20230908,091100,2060682200,27600,27300,27600,27200,18801
20230908,091000,1545314300,27300,27200,27350,27150,6388
20230908,090900,1370911850,27250,27100,27250,27000,7506
20230908,090800,1167285350,27150,27250,27250,27100,1682
20230908,090700,1121598150,27250,27000,27250,26900,7441
20230908,090600,919812800,27000,27100,27200,27000,6209
20230908,090500,751475650,27050,26900,27200,26900,11334
20230908,090400,444337450,26800,26750,26900,26600,3860
20230908,090300,341027750,26750,26700,26800,26650,2564
20230908,090200,272490450,26700,26350,26700,26350,3423
20230908,090100,181581850,26350,26400,26500,26300,3071
20230908,090000,100302200,26500,26300,26500,26150,3588