KissMeData/394280/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,205600,8855480380,19640,19640,19640,19640,4993
20230907,205500,8855480380,19640,19640,19640,19640,0
20230907,205400,8855480380,19640,19640,19640,19640,0
20230907,205300,8855480380,19640,19640,19640,19640,0
20230907,205200,8855480380,19640,19640,19640,19640,0
20230907,205100,8855480380,19640,19640,19640,19640,0
20230907,205000,8855480380,19640,19640,19640,19640,0
20230907,204900,8855480380,19640,19640,19640,19640,0
20230907,204800,8855480380,19640,19640,19640,19640,0
20230907,204700,8855480380,19640,19640,19640,19640,0
20230907,204600,8855480380,19640,19640,19640,19640,0
20230907,204500,8855480380,19640,19640,19640,19640,0
20230907,204400,8855480380,19640,19640,19640,19640,0
20230907,204300,8855480380,19640,19640,19640,19640,0
20230907,204200,8855480380,19640,19640,19640,19640,0
20230907,204100,8855480380,19640,19640,19640,19640,0
20230907,204000,8855480380,19640,19640,19640,19640,0
20230907,203900,8855480380,19640,19640,19640,19640,0
20230907,203800,8855480380,19640,19640,19640,19640,0
20230907,203700,8855480380,19640,19640,19640,19640,0
20230907,203600,8855480380,19640,19640,19640,19640,0
20230907,203500,8855480380,19640,19640,19640,19640,0
20230907,203400,8855480380,19640,19640,19640,19640,0
20230907,203300,8855480380,19640,19640,19640,19640,0
20230907,203200,8855480380,19640,19640,19640,19640,0
20230907,203100,8855480380,19640,19640,19640,19640,0
20230907,203000,8855480380,19640,19640,19640,19640,0
20230907,202900,8855480380,19640,19640,19640,19640,0
20230907,202800,8855480380,19640,19640,19640,19640,0
20230907,202700,8855480380,19640,19640,19640,19640,0
20230907,202600,8855480380,19640,19640,19640,19640,4993
20230907,202500,8855480380,19640,19640,19640,19640,0
20230907,202400,8855480380,19640,19640,19640,19640,0
20230907,202300,8855480380,19640,19640,19640,19640,0
20230907,202200,8855480380,19640,19640,19640,19640,0
20230907,202100,8855480380,19640,19640,19640,19640,0
20230907,202000,8855480380,19640,19640,19640,19640,0
20230907,201900,8855480380,19640,19640,19640,19640,0
20230907,201800,8855480380,19640,19640,19640,19640,0
20230907,201700,8855480380,19640,19640,19640,19640,0
20230907,201600,8855480380,19640,19640,19640,19640,0
20230907,201500,8855480380,19640,19640,19640,19640,0
20230907,201400,8855480380,19640,19640,19640,19640,0
20230907,201300,8855480380,19640,19640,19640,19640,0
20230907,201200,8855480380,19640,19640,19640,19640,0
20230907,201100,8855480380,19640,19640,19640,19640,0
20230907,201000,8855480380,19640,19640,19640,19640,0
20230907,200900,8855480380,19640,19640,19640,19640,0
20230907,200800,8855480380,19640,19640,19640,19640,0
20230907,200700,8855480380,19640,19640,19640,19640,0
20230907,200600,8855480380,19640,19640,19640,19640,0
20230907,200500,8855480380,19640,19640,19640,19640,0
20230907,200400,8855480380,19640,19640,19640,19640,0
20230907,200300,8855480380,19640,19640,19640,19640,0
20230907,200200,8855480380,19640,19640,19640,19640,0
20230907,200100,8855480380,19640,19640,19640,19640,0
20230907,200000,8855480380,19640,19640,19640,19640,0
20230907,195900,8855480380,19640,19640,19640,19640,0
20230907,195800,8855480380,19640,19640,19640,19640,0
20230907,195700,8855480380,19640,19640,19640,19640,0
20230907,195600,8855480380,19640,19640,19640,19640,4993
20230907,195500,8855480380,19640,19640,19640,19640,0
20230907,195400,8855480380,19640,19640,19640,19640,0
20230907,195300,8855480380,19640,19640,19640,19640,0
20230907,195200,8855480380,19640,19640,19640,19640,0
20230907,195100,8855480380,19640,19640,19640,19640,0
20230907,195000,8855480380,19640,19640,19640,19640,0
20230907,194900,8855480380,19640,19640,19640,19640,0
20230907,194800,8855480380,19640,19640,19640,19640,0
20230907,194700,8855480380,19640,19640,19640,19640,0
20230907,194600,8855480380,19640,19640,19640,19640,0
20230907,194500,8855480380,19640,19640,19640,19640,0
20230907,194400,8855480380,19640,19640,19640,19640,0
20230907,194300,8855480380,19640,19640,19640,19640,0
20230907,194200,8855480380,19640,19640,19640,19640,0
20230907,194100,8855480380,19640,19640,19640,19640,0
20230907,194000,8855480380,19640,19640,19640,19640,0
20230907,193900,8855480380,19640,19640,19640,19640,0
20230907,193800,8855480380,19640,19640,19640,19640,0
20230907,193700,8855480380,19640,19640,19640,19640,0
20230907,193600,8855480380,19640,19640,19640,19640,0
20230907,193500,8855480380,19640,19640,19640,19640,0
20230907,193400,8855480380,19640,19640,19640,19640,0
20230907,193300,8855480380,19640,19640,19640,19640,0
20230907,193200,8855480380,19640,19640,19640,19640,0
20230907,193100,8855480380,19640,19640,19640,19640,0
20230907,193000,8855480380,19640,19640,19640,19640,0
20230907,192900,8855480380,19640,19640,19640,19640,0
20230907,192800,8855480380,19640,19640,19640,19640,0
20230907,192700,8855480380,19640,19640,19640,19640,0
20230907,192600,8855480380,19640,19640,19640,19640,4993
20230907,192500,8855480380,19640,19640,19640,19640,0
20230907,192400,8855480380,19640,19640,19640,19640,0
20230907,192300,8855480380,19640,19640,19640,19640,0
20230907,192200,8855480380,19640,19640,19640,19640,0
20230907,192100,8855480380,19640,19640,19640,19640,0
20230907,192000,8855480380,19640,19640,19640,19640,0
20230907,191900,8855480380,19640,19640,19640,19640,0
20230907,191800,8855480380,19640,19640,19640,19640,0
20230907,191700,8855480380,19640,19640,19640,19640,0
20230907,191600,8855480380,19640,19640,19640,19640,0
20230907,191500,8855480380,19640,19640,19640,19640,0
20230907,191400,8855480380,19640,19640,19640,19640,0
20230907,191300,8855480380,19640,19640,19640,19640,0
20230907,191200,8855480380,19640,19640,19640,19640,0
20230907,191100,8855480380,19640,19640,19640,19640,0
20230907,191000,8855480380,19640,19640,19640,19640,0
20230907,190900,8855480380,19640,19640,19640,19640,0
20230907,190800,8855480380,19640,19640,19640,19640,0
20230907,190700,8855480380,19640,19640,19640,19640,0
20230907,190600,8855480380,19640,19640,19640,19640,0
20230907,190500,8855480380,19640,19640,19640,19640,0
20230907,190400,8855480380,19640,19640,19640,19640,0
20230907,190300,8855480380,19640,19640,19640,19640,0
20230907,190200,8855480380,19640,19640,19640,19640,0
20230907,190100,8855480380,19640,19640,19640,19640,0
20230907,190000,8855480380,19640,19640,19640,19640,0
20230907,185900,8855480380,19640,19640,19640,19640,0
20230907,185800,8855480380,19640,19640,19640,19640,0
20230907,185700,8855480380,19640,19640,19640,19640,0
20230907,185600,8855480380,19640,19640,19640,19640,4993
20230907,185500,8855480380,19640,19640,19640,19640,0
20230907,185400,8855480380,19640,19640,19640,19640,0
20230907,185300,8855480380,19640,19640,19640,19640,0
20230907,185200,8855480380,19640,19640,19640,19640,0
20230907,185100,8855480380,19640,19640,19640,19640,0
20230907,185000,8855480380,19640,19640,19640,19640,0
20230907,184900,8855480380,19640,19640,19640,19640,0
20230907,184800,8855480380,19640,19640,19640,19640,0
20230907,184700,8855480380,19640,19640,19640,19640,0
20230907,184600,8855480380,19640,19640,19640,19640,0
20230907,184500,8855480380,19640,19640,19640,19640,0
20230907,184400,8855480380,19640,19640,19640,19640,0
20230907,184300,8855480380,19640,19640,19640,19640,0
20230907,184200,8855480380,19640,19640,19640,19640,0
20230907,184100,8855480380,19640,19640,19640,19640,0
20230907,184000,8855480380,19640,19640,19640,19640,0
20230907,183900,8855480380,19640,19640,19640,19640,0
20230907,183800,8855480380,19640,19640,19640,19640,0
20230907,183700,8855480380,19640,19640,19640,19640,0
20230907,183600,8855480380,19640,19640,19640,19640,0
20230907,183500,8855480380,19640,19640,19640,19640,0
20230907,183400,8855480380,19640,19640,19640,19640,0
20230907,183300,8855480380,19640,19640,19640,19640,0
20230907,183200,8855480380,19640,19640,19640,19640,0
20230907,183100,8855480380,19640,19640,19640,19640,0
20230907,183000,8855480380,19640,19640,19640,19640,0
20230907,182900,8855480380,19640,19640,19640,19640,0
20230907,182800,8855480380,19640,19640,19640,19640,0
20230907,182700,8855480380,19640,19640,19640,19640,0
20230907,182600,8855480380,19640,19640,19640,19640,4993
20230907,182500,8855480380,19640,19640,19640,19640,0
20230907,182400,8855480380,19640,19640,19640,19640,0
20230907,182300,8855480380,19640,19640,19640,19640,0
20230907,182200,8855480380,19640,19640,19640,19640,0
20230907,182100,8855480380,19640,19640,19640,19640,0
20230907,182000,8855480380,19640,19640,19640,19640,0
20230907,181900,8855480380,19640,19640,19640,19640,0
20230907,181800,8855480380,19640,19640,19640,19640,0
20230907,181700,8855480380,19640,19640,19640,19640,0
20230907,181600,8855480380,19640,19640,19640,19640,0
20230907,181500,8855480380,19640,19640,19640,19640,0
20230907,181400,8855480380,19640,19640,19640,19640,0
20230907,181300,8855480380,19640,19640,19640,19640,0
20230907,181200,8855480380,19640,19640,19640,19640,0
20230907,181100,8855480380,19640,19640,19640,19640,0
20230907,181000,8855480380,19640,19640,19640,19640,0
20230907,180900,8855480380,19640,19640,19640,19640,0
20230907,180800,8855480380,19640,19640,19640,19640,0
20230907,180700,8855480380,19640,19640,19640,19640,0
20230907,180600,8855480380,19640,19640,19640,19640,0
20230907,180500,8855480380,19640,19640,19640,19640,0
20230907,180400,8855480380,19640,19640,19640,19640,0
20230907,180300,8855480380,19640,19640,19640,19640,0
20230907,180200,8855480380,19640,19640,19640,19640,0
20230907,180100,8855480380,19640,19640,19640,19640,0
20230907,180000,8855480380,19640,19640,19640,19640,0
20230907,175900,8855480380,19640,19640,19640,19640,0
20230907,175800,8855480380,19640,19640,19640,19640,0
20230907,175700,8855480380,19640,19640,19640,19640,0
20230907,175600,8855480380,19640,19640,19640,19640,4993
20230907,175500,8855480380,19640,19640,19640,19640,0
20230907,175400,8855480380,19640,19640,19640,19640,0
20230907,175300,8855480380,19640,19640,19640,19640,0
20230907,175200,8855480380,19640,19640,19640,19640,0
20230907,175100,8855480380,19640,19640,19640,19640,0
20230907,175000,8855480380,19640,19640,19640,19640,0
20230907,174900,8855480380,19640,19640,19640,19640,0
20230907,174800,8855480380,19640,19640,19640,19640,0
20230907,174700,8855480380,19640,19640,19640,19640,0
20230907,174600,8855480380,19640,19640,19640,19640,0
20230907,174500,8855480380,19640,19640,19640,19640,0
20230907,174400,8855480380,19640,19640,19640,19640,0
20230907,174300,8855480380,19640,19640,19640,19640,0
20230907,174200,8855480380,19640,19640,19640,19640,0
20230907,174100,8855480380,19640,19640,19640,19640,0
20230907,174000,8855480380,19640,19640,19640,19640,0
20230907,173900,8855480380,19640,19640,19640,19640,0
20230907,173800,8855480380,19640,19640,19640,19640,0
20230907,173700,8855480380,19640,19640,19640,19640,0
20230907,173600,8855480380,19640,19640,19640,19640,0
20230907,173500,8855480380,19640,19640,19640,19640,0
20230907,173400,8855480380,19640,19640,19640,19640,0
20230907,173300,8855480380,19640,19640,19640,19640,0
20230907,173200,8855480380,19640,19640,19640,19640,0
20230907,173100,8855480380,19640,19640,19640,19640,0
20230907,173000,8855480380,19640,19640,19640,19640,0
20230907,172900,8855480380,19640,19640,19640,19640,0
20230907,172800,8855480380,19640,19640,19640,19640,0
20230907,172700,8855480380,19640,19640,19640,19640,0
20230907,172600,8855480380,19640,19640,19640,19640,4993
20230907,172500,8855480380,19640,19640,19640,19640,0
20230907,172400,8855480380,19640,19640,19640,19640,0
20230907,172300,8855480380,19640,19640,19640,19640,0
20230907,172200,8855480380,19640,19640,19640,19640,0
20230907,172100,8855480380,19640,19640,19640,19640,0
20230907,172000,8855480380,19640,19640,19640,19640,0
20230907,171900,8855480380,19640,19640,19640,19640,0
20230907,171800,8855480380,19640,19640,19640,19640,0
20230907,171700,8855480380,19640,19640,19640,19640,0
20230907,171600,8855480380,19640,19640,19640,19640,0
20230907,171500,8855480380,19640,19640,19640,19640,0
20230907,171400,8855480380,19640,19640,19640,19640,0
20230907,171300,8855480380,19640,19640,19640,19640,0
20230907,171200,8855480380,19640,19640,19640,19640,0
20230907,171100,8855480380,19640,19640,19640,19640,0
20230907,171000,8855480380,19640,19640,19640,19640,0
20230907,170900,8855480380,19640,19640,19640,19640,0
20230907,170800,8855480380,19640,19640,19640,19640,0
20230907,170700,8855480380,19640,19640,19640,19640,0
20230907,170600,8855480380,19640,19640,19640,19640,0
20230907,170500,8855480380,19640,19640,19640,19640,0
20230907,170400,8855480380,19640,19640,19640,19640,0
20230907,170300,8855480380,19640,19640,19640,19640,0
20230907,170200,8855480380,19640,19640,19640,19640,0
20230907,170100,8855480380,19640,19640,19640,19640,0
20230907,170000,8855480380,19640,19640,19640,19640,0
20230907,165900,8855480380,19640,19640,19640,19640,0
20230907,165800,8855480380,19640,19640,19640,19640,0
20230907,165700,8855480380,19640,19640,19640,19640,0
20230907,165600,8855480380,19640,19640,19640,19640,4993
20230907,165500,8855480380,19640,19640,19640,19640,0
20230907,165400,8855480380,19640,19640,19640,19640,0
20230907,165300,8855480380,19640,19640,19640,19640,0
20230907,165200,8855480380,19640,19640,19640,19640,0
20230907,165100,8855480380,19640,19640,19640,19640,0
20230907,165000,8855480380,19640,19640,19640,19640,0
20230907,164900,8855480380,19640,19640,19640,19640,0
20230907,164800,8855480380,19640,19640,19640,19640,0
20230907,164700,8855480380,19640,19640,19640,19640,0
20230907,164600,8855480380,19640,19640,19640,19640,0
20230907,164500,8855480380,19640,19640,19640,19640,0
20230907,164400,8855480380,19640,19640,19640,19640,0
20230907,164300,8855480380,19640,19640,19640,19640,0
20230907,164200,8855480380,19640,19640,19640,19640,0
20230907,164100,8855480380,19640,19640,19640,19640,0
20230907,164000,8855480380,19640,19640,19640,19640,0
20230907,163900,8855480380,19640,19640,19640,19640,0
20230907,163800,8855480380,19640,19640,19640,19640,0
20230907,163700,8855480380,19640,19640,19640,19640,0
20230907,163600,8855480380,19640,19640,19640,19640,0
20230907,163500,8855480380,19640,19640,19640,19640,0
20230907,163400,8855480380,19640,19640,19640,19640,0
20230907,163300,8855480380,19640,19640,19640,19640,0
20230907,163200,8855480380,19640,19640,19640,19640,0
20230907,163100,8855480380,19640,19640,19640,19640,0
20230907,163000,8855480380,19640,19640,19640,19640,0
20230907,162900,8855480380,19640,19640,19640,19640,0
20230907,162800,8855480380,19640,19640,19640,19640,0
20230907,162700,8855480380,19640,19640,19640,19640,0
20230907,162600,8855480380,19640,19640,19640,19640,4993
20230907,162500,8855480380,19640,19640,19640,19640,0
20230907,162400,8855480380,19640,19640,19640,19640,0
20230907,162300,8855480380,19640,19640,19640,19640,0
20230907,162200,8855480380,19640,19640,19640,19640,0
20230907,162100,8855480380,19640,19640,19640,19640,0
20230907,162000,8855480380,19640,19640,19640,19640,0
20230907,161900,8855480380,19640,19640,19640,19640,0
20230907,161800,8855480380,19640,19640,19640,19640,0
20230907,161700,8855480380,19640,19640,19640,19640,0
20230907,161600,8855480380,19640,19640,19640,19640,0
20230907,161500,8855480380,19640,19640,19640,19640,0
20230907,161400,8855480380,19640,19640,19640,19640,0
20230907,161300,8855480380,19640,19640,19640,19640,0
20230907,161200,8855480380,19640,19640,19640,19640,0
20230907,161100,8855480380,19640,19640,19640,19640,0
20230907,161000,8855480380,19640,19640,19640,19640,0
20230907,160900,8855480380,19640,19640,19640,19640,0
20230907,160800,8855480380,19640,19640,19640,19640,0
20230907,160700,8855480380,19640,19640,19640,19640,0
20230907,160600,8855480380,19640,19640,19640,19640,0
20230907,160500,8855480380,19640,19640,19640,19640,0
20230907,160400,8855480380,19640,19640,19640,19640,0
20230907,160300,8855480380,19640,19640,19640,19640,0
20230907,160200,8855480380,19640,19640,19640,19640,0
20230907,160100,8855480380,19640,19640,19640,19640,0
20230907,160000,8855480380,19640,19640,19640,19640,0
20230907,155900,8855480380,19640,19640,19640,19640,0
20230907,155800,8855480380,19640,19640,19640,19640,0
20230907,155700,8855480380,19640,19640,19640,19640,0
20230907,155600,8855480380,19640,19640,19640,19640,4993
20230907,155500,8855480380,19640,19640,19640,19640,0
20230907,155400,8855480380,19640,19640,19640,19640,0
20230907,155300,8855480380,19640,19640,19640,19640,0
20230907,155200,8855480380,19640,19640,19640,19640,0
20230907,155100,8855480380,19640,19640,19640,19640,0
20230907,155000,8855480380,19640,19640,19640,19640,0
20230907,154900,8855480380,19640,19640,19640,19640,0
20230907,154800,8855480380,19640,19640,19640,19640,0
20230907,154700,8855480380,19640,19640,19640,19640,0
20230907,154600,8855480380,19640,19640,19640,19640,0
20230907,154500,8855480380,19640,19640,19640,19640,0
20230907,154400,8855480380,19640,19640,19640,19640,0
20230907,154300,8855480380,19640,19640,19640,19640,0
20230907,154200,8855480380,19640,19640,19640,19640,0
20230907,154100,8855480380,19640,19640,19640,19640,0
20230907,154000,8855480380,19640,19640,19640,19640,0
20230907,153900,8855480380,19640,19640,19640,19640,0
20230907,153800,8855480380,19640,19640,19640,19640,0
20230907,153700,8855480380,19640,19640,19640,19640,0
20230907,153600,8855480380,19640,19640,19640,19640,0
20230907,153500,8855480380,19640,19640,19640,19640,0
20230907,153400,8855480380,19640,19640,19640,19640,0
20230907,153300,8855480380,19640,19640,19640,19640,0
20230907,153200,8855480380,19640,19640,19640,19640,0
20230907,153100,8855480380,19640,19640,19640,19640,0
20230907,153000,8855480380,19640,19640,19640,19640,4993
20230907,152900,8757417860,19650,19650,19650,19650,0
20230907,152800,8757417860,19650,19650,19650,19650,0
20230907,152700,8757417860,19650,19650,19650,19650,0
20230907,152600,8757417860,19650,19650,19650,19650,0
20230907,152500,8757417860,19650,19650,19650,19650,0
20230907,152400,8757417860,19650,19650,19650,19650,0
20230907,152300,8757417860,19650,19650,19650,19650,0
20230907,152200,8757417860,19650,19650,19650,19650,0
20230907,152100,8757417860,19650,19650,19650,19650,0
20230907,152000,8757417860,19650,19650,19650,19650,0
20230907,151900,8757417860,19650,19630,19690,19630,1211
20230907,151800,8733615110,19630,19630,19650,19630,2154
20230907,151700,8691309330,19640,19650,19670,19630,2846
20230907,151600,8635424280,19650,19690,19690,19640,2188
20230907,151500,8592414770,19690,19680,19690,19680,175
20230907,151400,8588969510,19660,19660,19660,19660,153
20230907,151300,8585961530,19690,19650,19690,19640,254
20230907,151200,8580966720,19640,19660,19660,19640,2201
20230907,151100,8537721430,19690,19680,19690,19650,640
20230907,151000,8525137000,19680,19670,19680,19670,157
20230907,150900,8522047320,19640,19740,19740,19640,2620
20230907,150800,8470546160,19740,19770,19770,19740,640
20230907,150700,8457909230,19770,19770,19770,19770,110
20230907,150600,8455734530,19770,19780,19780,19770,1436
20230907,150500,8427344290,19770,19770,19770,19770,352
20230907,150400,8420385250,19770,19770,19770,19750,4298
20230907,150300,8335415260,19780,19780,19780,19760,3054
20230907,150200,8275037820,19780,19780,19830,19780,357
20230907,150100,8267975960,19780,19800,19830,19780,549
20230907,150000,8257115290,19780,19760,19780,19760,200
20230907,145900,8253162280,19760,19760,19770,19760,1305
20230907,145800,8227365360,19770,19800,19800,19770,1698
20230907,145700,8193771220,19810,19820,19820,19810,739
20230907,145600,8179131120,19810,19820,19820,19810,658
20230907,145500,8166096080,19820,19820,19830,19810,378
20230907,145400,8158603580,19820,19790,19820,19790,421
20230907,145300,8150271760,19790,19790,19790,19790,106
20230907,145200,8148174020,19790,19790,19790,19790,90
20230907,145100,8146392920,19790,19810,19810,19780,23
20230907,145000,8145937810,19810,19810,19810,19770,745
20230907,144900,8131199020,19810,19810,19830,19810,666
20230907,144800,8117994560,19820,19820,19820,19750,310
20230907,144700,8111854000,19820,19820,19830,19740,357
20230907,144600,8104790650,19810,19780,19820,19740,249
20230907,144500,8099860710,19790,19820,19820,19790,11
20230907,144400,8099642990,19820,19830,19830,19820,570
20230907,144300,8088345490,19830,19670,19830,19670,4371
20230907,144200,8002012010,19670,19650,19670,19650,276
20230907,144100,7996588470,19650,19640,19650,19640,377
20230907,144000,7989181220,19640,19640,19640,19640,205
20230907,143900,7985155020,19640,19650,19670,19640,376
20230907,143800,7977769690,19650,19640,19650,19640,786
20230907,143700,7962329150,19640,19630,19640,19630,172
20230907,143600,7958952730,19630,19620,19630,19620,765
20230907,143500,7943942800,19630,19660,19670,19630,8109
20230907,143400,7784626960,19660,19660,19670,19660,916
20230907,143300,7766618380,19660,19670,19670,19650,540
20230907,143200,7756002580,19660,19680,19680,19660,983
20230907,143100,7736673370,19670,19690,19690,19670,55
20230907,143000,7735591360,19690,19670,19690,19660,1903
20230907,142900,7698156630,19680,19690,19690,19680,724
20230907,142800,7683907990,19690,19690,19690,19690,942
20230907,142700,7665360010,19700,19690,19700,19690,913
20230907,142600,7647382920,19690,19700,19700,19690,434
20230907,142500,7638835670,19700,19700,19700,19700,802
20230907,142400,7623036270,19700,19700,19710,19700,838
20230907,142300,7606523670,19700,19700,19700,19700,99
20230907,142200,7604573370,19690,19710,19710,19690,472
20230907,142100,7595275660,19710,19730,19730,19710,689
20230907,142000,7581685850,19720,19710,19720,19710,716
20230907,141900,7567571030,19710,19690,19710,19690,120
20230907,141800,7565206500,19690,19690,19690,19680,183
20230907,141700,7561603530,19700,19680,19700,19680,176
20230907,141600,7558139350,19670,19660,19680,19660,239
20230907,141500,7553440340,19660,19660,19660,19660,88
20230907,141400,7551710260,19660,19680,19680,19660,560
20230907,141300,7540689860,19680,19670,19690,19660,456
20230907,141200,7531723210,19670,19700,19700,19670,1811
20230907,141100,7496084280,19710,19700,19710,19700,94
20230907,141000,7494232470,19700,19700,19700,19690,379
20230907,140900,7486767670,19700,19700,19700,19700,38
20230907,140800,7486019070,19700,19710,19710,19700,576
20230907,140700,7474671820,19700,19700,19710,19700,1045
20230907,140600,7454084320,19700,19720,19720,19700,4972
20230907,140500,7356134100,19710,19710,19710,19710,194
20230907,140400,7352310360,19710,19720,19720,19710,1037
20230907,140300,7331869660,19720,19710,19720,19710,969
20230907,140200,7312770570,19720,19730,19730,19720,185
20230907,140100,7309122320,19720,19730,19730,19720,106
20230907,140000,7307031240,19730,19740,19740,19730,187
20230907,135900,7303339910,19740,19750,19750,19740,417
20230907,135800,7295107210,19740,19750,19750,19740,1516
20230907,135700,7265175530,19750,19740,19750,19740,180
20230907,135600,7261622230,19740,19720,19740,19720,215
20230907,135500,7257380290,19720,19710,19720,19710,286
20230907,135400,7251741190,19710,19720,19720,19710,652
20230907,135300,7238886400,19720,19730,19730,19720,630
20230907,135200,7226457510,19730,19740,19740,19730,641
20230907,135100,7213809450,19730,19730,19730,19730,65
20230907,135000,7212527000,19730,19730,19730,19730,10
20230907,134900,7212329700,19720,19730,19780,19720,193
20230907,134800,7208523580,19720,19720,19720,19720,186
20230907,134700,7204855660,19720,19740,19740,19720,804
20230907,134600,7188999740,19710,19790,19790,19710,1611
20230907,134500,7157220960,19810,19800,19810,19800,35
20230907,134400,7156527800,19810,19810,19810,19810,10
20230907,134300,7156329700,19790,19840,19840,19780,989
20230907,134200,7136747980,19840,19840,19840,19840,33
20230907,134100,7136093260,19840,19820,19840,19800,761
20230907,134000,7121019290,19820,19820,19830,19810,376
20230907,133900,7113566580,19820,19850,19860,19820,2267
20230907,133800,7068585330,19850,19910,19910,19850,1675
20230907,133700,7035296100,19910,19930,19930,19910,1548
20230907,133600,7004457380,19940,19930,19940,19930,56
20230907,133500,7003340800,19930,19930,19940,19920,634
20230907,133400,6990705190,19930,19940,19950,19930,287
20230907,133300,6984980250,19930,19930,19950,19930,416
20230907,133200,6976689050,19930,19940,19940,19930,568
20230907,133100,6965364230,19940,19990,19990,19940,2166
20230907,133000,6922129350,19990,20000,20000,19990,439
20230907,132900,6913352850,19990,20050,20050,19990,498
20230907,132800,6903387190,20050,20050,20050,20000,127
20230907,132700,6900842340,20050,20050,20050,20000,446
20230907,132600,6891900940,20050,19980,20050,19980,159
20230907,132500,6888718340,20050,20050,20050,19980,276
20230907,132400,6883196890,20050,20050,20050,19980,128
20230907,132300,6880633990,20050,20050,20050,20050,766
20230907,132200,6865275690,20050,20050,20050,20000,326
20230907,132100,6858741890,20050,19950,20050,19950,341
20230907,132000,6851921490,20050,19940,20050,19940,3041
20230907,131900,6791188670,19940,19960,19960,19940,1129
20230907,131800,6768669080,19970,19980,19990,19970,2730
20230907,131700,6714123100,19980,19980,19990,19960,382
20230907,131600,6706489590,19980,19990,19990,19980,116
20230907,131500,6704171470,19960,20000,20000,19960,1476
20230907,131400,6674668640,20000,20000,20050,20000,100
20230907,131300,6672666190,20050,20000,20050,20000,1345
20230907,131200,6645734790,20000,19960,20000,19960,1816
20230907,131100,6609437520,19980,19980,19980,19960,599
20230907,131000,6597475420,19960,19980,19980,19960,122
20230907,130900,6595038730,19980,19990,19990,19980,189
20230907,130800,6591261080,19990,19970,19990,19970,151
20230907,130700,6588243030,19970,19980,19990,19970,433
20230907,130600,6579594300,19970,19990,19990,19970,186
20230907,130500,6575877880,19990,19990,19990,19980,292
20230907,130400,6570041800,19990,20000,20000,19990,549
20230907,130300,6559067160,19990,20000,20000,19990,204
20230907,130200,6554988830,20000,20000,20000,19990,1351
20230907,130100,6527969170,20000,20050,20050,20000,898
20230907,130000,6510007520,20050,20050,20050,20050,89
20230907,125900,6508223070,20050,20000,20050,20000,1605
20230907,125800,6476050670,20000,20000,20050,20000,157
20230907,125700,6472910170,20000,20000,20050,19990,518
20230907,125600,6462550070,19990,19980,19990,19980,190
20230907,125500,6458752020,19970,19930,19970,19930,944
20230907,125400,6439928380,19930,19930,19930,19930,340
20230907,125300,6433152180,19930,19920,19930,19920,75
20230907,125200,6431658070,19920,19930,19930,19920,50
20230907,125100,6430662060,19920,19940,19940,19920,567
20230907,125000,6419363190,19940,19950,19950,19940,715
20230907,124900,6405103740,19950,19950,19960,19940,240
20230907,124800,6400315750,19940,19950,19960,19940,1487
20230907,124700,6370650160,19950,19960,19960,19950,266
20230907,124600,6365341060,19960,19990,19990,19960,1127
20230907,124500,6342829750,20000,20050,20050,20000,1623
20230907,124400,6310369100,20050,20050,20050,20000,1081
20230907,124300,6288695100,20050,19900,20050,19900,5706
20230907,124200,6174733070,19890,19820,19890,19820,3606
20230907,124100,6103173900,19820,19800,19820,19670,2672
20230907,124000,6050446110,19800,19800,19810,19800,492
20230907,123900,6040703480,19800,19790,19810,19790,1088
20230907,123800,6019163060,19790,19720,19790,19710,117
20230907,123700,6016854710,19710,19710,19780,19700,270
20230907,123600,6011519450,19700,19790,19790,19680,1053
20230907,123500,5990771750,19800,19790,19800,19790,57
20230907,123400,5989643450,19810,19800,19810,19720,857
20230907,123300,5972712090,19810,19810,19810,19810,159
20230907,123200,5969562300,19820,19820,19820,19770,1640
20230907,123100,5937085580,19820,19820,19820,19820,162
20230907,123000,5933874740,19820,19810,19820,19810,109
20230907,122900,5931715440,19810,19820,19820,19810,438
20230907,122800,5923038360,19820,19810,19820,19810,523
20230907,122700,5912676290,19810,19810,19810,19810,246
20230907,122600,5907803030,19800,19800,19800,19790,596
20230907,122500,5896002400,19790,19740,19800,19740,1425
20230907,122400,5867833420,19750,19740,19750,19720,283
20230907,122300,5862249080,19740,19710,19740,19700,104
20230907,122200,5860198600,19710,19680,19710,19680,421
20230907,122100,5851909400,19650,19660,19660,19650,2601
20230907,122000,5800775620,19660,19660,19660,19650,115
20230907,121900,5798515160,19650,19650,19660,19650,488
20230907,121800,5788925330,19650,19640,19650,19640,131
20230907,121700,5786351610,19640,19650,19650,19640,49
20230907,121600,5785388990,19630,19640,19650,19630,460
20230907,121500,5776357750,19630,19650,19650,19630,115
20230907,121400,5774098390,19650,19650,19650,19650,80
20230907,121300,5772526390,19660,19650,19660,19650,301
20230907,121200,5766611590,19650,19620,19650,19620,27
20230907,121100,5766081430,19620,19640,19640,19620,1141
20230907,121000,5743693670,19620,19620,19620,19620,74
20230907,120900,5742241790,19620,19670,19670,19620,7378
20230907,120800,5597283470,19670,19680,19690,19660,3395
20230907,120700,5530495170,19690,19690,19690,19680,1534
20230907,120600,5500297710,19690,19700,19700,19690,305
20230907,120500,5494291050,19700,19700,19720,19700,633
20230907,120400,5481820720,19700,19700,19700,19690,770
20230907,120300,5466652020,19700,19710,19710,19700,976
20230907,120200,5447424810,19720,19720,19720,19700,769
20230907,120100,5432269570,19720,19720,19720,19710,398
20230907,120000,5424422740,19710,19720,19720,19710,1002
20230907,115900,5404670830,19720,19730,19750,19720,1598
20230907,115800,5373146430,19730,19750,19750,19730,693
20230907,115700,5359472560,19750,19750,19750,19750,450
20230907,115600,5350585060,19750,19740,19750,19740,63
20230907,115500,5349341130,19740,19750,19750,19740,60
20230907,115400,5348156150,19750,19760,19760,19750,231
20230907,115300,5343591720,19770,19710,19770,19710,695
20230907,115200,5329893150,19710,19780,19780,19710,2523
20230907,115100,5280121550,19780,19780,19780,19780,11
20230907,115000,5279903970,19780,19790,19790,19750,430
20230907,114900,5271407230,19790,19790,19790,19780,581
20230907,114800,5259910070,19780,19780,19780,19780,574
20230907,114700,5248556350,19780,19760,19780,19760,64
20230907,114600,5247291450,19770,19770,19770,19760,206
20230907,114500,5243218930,19780,19780,19780,19770,545
20230907,114400,5232438870,19780,19750,19780,19750,877
20230907,114300,5215101250,19750,19750,19750,19750,220
20230907,114200,5210756250,19750,19750,19750,19740,410
20230907,114100,5202660250,19750,19750,19750,19750,14
20230907,114000,5202383750,19750,19740,19750,19730,631
20230907,113900,5189926000,19740,19730,19740,19730,805
20230907,113800,5174037180,19730,19740,19740,19730,194
20230907,113700,5170209540,19740,19730,19740,19730,56
20230907,113600,5169104510,19740,19730,19740,19730,260
20230907,113500,5163972510,19730,19720,19730,19720,468
20230907,113400,5154740870,19720,19710,19730,19710,796
20230907,113300,5139048170,19710,19710,19710,19700,92
20230907,113200,5137235520,19710,19700,19710,19700,99
20230907,113100,5135284870,19700,19710,19710,19700,74
20230907,113000,5133826380,19710,19700,19710,19700,144
20230907,112900,5130988390,19710,19700,19710,19700,537
20230907,112800,5120409270,19700,19720,19720,19700,468
20230907,112700,5111188310,19730,19730,19730,19700,427
20230907,112600,5102765000,19730,19730,19730,19700,468
20230907,112500,5093541370,19730,19730,19730,19730,35
20230907,112400,5092850820,19730,19730,19740,19720,211
20230907,112300,5088688260,19750,19680,19750,19680,65
20230907,112200,5087408080,19680,19750,19750,19670,828
20230907,112100,5071107250,19750,19680,19750,19670,1663
20230907,112000,5038326480,19700,19680,19700,19670,286
20230907,111900,5032697940,19680,19680,19700,19680,352
20230907,111800,5025768390,19700,19680,19700,19670,1569
20230907,111700,4994900980,19700,19660,19700,19660,486
20230907,111600,4985335800,19660,19690,19690,19660,1307
20230907,111500,4959623270,19690,19700,19700,19680,1496
20230907,111400,4930172860,19700,19720,19720,19700,1928
20230907,111300,4892184380,19720,19720,19720,19720,28
20230907,111200,4891632220,19720,19710,19720,19700,1334
20230907,111100,4865348610,19710,19720,19720,19710,532
20230907,111000,4854861530,19710,19720,19720,19710,117
20230907,110900,4852555340,19720,19750,19750,19710,1378
20230907,110800,4825387090,19740,19730,19750,19730,670
20230907,110700,4812156640,19730,19780,19780,19730,241
20230907,110600,4807397070,19780,19790,19790,19780,127
20230907,110500,4804883770,19800,19800,19800,19720,1441
20230907,110400,4776453940,19800,19800,19800,19800,56
20230907,110300,4775345140,19800,19730,19820,19730,604
20230907,110200,4763406860,19730,19710,19730,19700,1717
20230907,110100,4729570520,19710,19710,19720,19700,1329
20230907,110000,4703380580,19720,19730,19730,19710,706
20230907,105900,4689463630,19720,19720,19730,19710,638
20230907,105800,4676881300,19720,19730,19730,19720,645
20230907,105700,4664160030,19720,19740,19740,19720,1452
20230907,105600,4635511460,19740,19740,19750,19730,175
20230907,105500,4632057580,19740,19740,19740,19730,926
20230907,105400,4613779300,19740,19750,19750,19740,709
20230907,105300,4599781170,19750,19750,19770,19750,894
20230907,105200,4582119710,19750,19750,19750,19740,730
20230907,105100,4567704120,19750,19760,19760,19750,608
20230907,105000,4555694360,19750,19740,19770,19740,494
20230907,104900,4545940970,19720,19740,19740,19720,1377
20230907,104800,4518772590,19740,19750,19760,19720,3085
20230907,104700,4457860510,19750,19770,19770,19740,2525
20230907,104600,4407986500,19770,19830,19830,19770,5536
20230907,104500,4298378110,19830,19820,19830,19810,1396
20230907,104400,4270707270,19820,19900,19910,19820,8353
20230907,104300,4104713810,19910,19920,19940,19900,1092
20230907,104200,4082967460,19940,19940,19940,19900,3808
20230907,104100,4007136610,19930,19940,19940,19930,539
20230907,104000,3996390870,19920,19970,19970,19920,6235
20230907,103900,3872008840,19970,19970,19980,19960,632
20230907,103800,3859389430,19970,19960,19990,19960,351
20230907,103700,3852378580,19980,19990,19990,19960,2197
20230907,103600,3808510550,19970,19970,19990,19970,954
20230907,103500,3789458970,19990,19990,20000,19970,1619
20230907,103400,3757116930,20000,19980,20000,19970,1622
20230907,103300,3724710070,19980,20000,20050,19980,3601
20230907,103200,3652735680,20000,20050,20050,20000,1849
20230907,103100,3615754530,20050,20000,20050,20000,289
20230907,103000,3609968330,20050,20000,20100,20000,142
20230907,102900,3607121280,20050,20050,20050,20000,186
20230907,102800,3603395980,20100,20050,20100,20000,310
20230907,102700,3597185180,20100,20100,20100,20050,1728
20230907,102600,3562527330,20100,20100,20150,20050,569
20230907,102500,3551095330,20150,20150,20150,20100,77
20230907,102400,3549546580,20150,20100,20150,20050,665
20230907,102300,3536199780,20150,20150,20150,20100,380
20230907,102200,3528553380,20150,20150,20150,20100,421
20230907,102100,3520090180,20150,20150,20150,20100,200
20230907,102000,3516069230,20150,20150,20150,20100,910
20230907,101900,3497755580,20200,20100,20200,20100,3732
20230907,101800,3422692580,20100,20100,20100,20050,756
20230907,101700,3407506980,20100,20050,20100,20050,81
20230907,101600,3405880380,20100,20050,20100,20050,522
20230907,101500,3395412530,20100,20050,20100,20000,275
20230907,101400,3389903480,20050,20100,20100,20050,215
20230907,101300,3385589580,20100,20100,20100,20000,2445
20230907,101200,3336642630,20100,20100,20150,20100,133
20230907,101100,3333969180,20100,20100,20100,20050,285
20230907,101000,3328244230,20150,20150,20150,20050,345
20230907,100900,3321323680,20100,20150,20150,20100,331
20230907,100800,3314662580,20150,20050,20150,20000,1333
20230907,100700,3287877230,20100,20050,20100,20000,1415
20230907,100600,3259504580,20100,20050,20100,20050,442
20230907,100500,3250628780,20100,20100,20100,20050,25
20230907,100400,3250126530,20100,20050,20100,20000,756
20230907,100300,3234989730,20100,20100,20150,20000,2850
20230907,100200,3177810930,20100,19970,20100,19970,3518
20230907,100100,3107418030,19990,20000,20050,19970,2341
20230907,100000,3060628440,20050,20000,20050,19990,3619
20230907,095900,2988271800,20050,20050,20050,20000,1586
20230907,095800,2956526450,20050,20050,20100,19990,1726
20230907,095700,2921986630,20100,20000,20100,20000,1078
20230907,095600,2900400480,20050,20050,20050,20000,869
20230907,095500,2883011380,20050,20050,20050,20000,697
20230907,095400,2869069230,20050,20100,20100,20000,464
20230907,095300,2859782080,20050,20050,20100,20000,1447
20230907,095200,2830744980,20050,20050,20050,20000,1262
20230907,095100,2805494280,20050,20100,20100,20000,3318
20230907,095000,2739062180,20100,20100,20100,20050,61
20230907,094900,2737837730,20100,20100,20150,20100,1596
20230907,094800,2705737630,20200,20250,20250,20100,1346
20230907,094700,2678586330,20250,20200,20250,20200,414
20230907,094600,2670218280,20250,20200,20250,20150,362
20230907,094500,2662901080,20200,20200,20250,20150,604
20230907,094400,2650701180,20200,20250,20250,20150,834
20230907,094300,2633831230,20250,20200,20250,20200,3651
20230907,094200,2560013080,20200,20100,20200,20100,1173
20230907,094100,2536374230,20150,20050,20150,20050,1096
20230907,094000,2514332380,20100,20050,20100,20050,1399
20230907,093900,2486276530,20100,20050,20100,20050,435
20230907,093800,2477543030,20000,20050,20050,20000,615
20230907,093700,2465232430,20050,20050,20050,19990,2604
20230907,093600,2413170560,20050,19960,20050,19950,6921
20230907,093500,2274884960,19970,19980,19990,19960,1874
20230907,093400,2237475290,19990,19990,19990,19970,1203
20230907,093300,2213448930,19990,19980,19990,19980,1066
20230907,093200,2192149070,19980,20000,20000,19980,2625
20230907,093100,2139684200,20000,19990,20000,19980,2214
20230907,093000,2095427500,20000,20000,20050,19990,5626
20230907,092900,1982811250,20050,20000,20050,20000,387
20230907,092800,1975063400,20050,20100,20100,20000,6263
20230907,092700,1849624300,20100,20150,20150,20100,2193
20230907,092600,1805544150,20150,20100,20150,20100,672
20230907,092500,1792026900,20150,20100,20150,20100,1342
20230907,092400,1765048250,20100,20150,20200,20100,1880
20230907,092300,1727233000,20200,20200,20250,20150,176
20230907,092200,1723680900,20250,20250,20250,20100,4611
20230907,092100,1630761300,20250,20200,20250,20200,1503
20230907,092000,1600342050,20250,20250,20250,20150,1256
20230907,091900,1574965000,20200,20250,20250,20200,1037
20230907,091800,1554012450,20250,20250,20250,20150,682
20230907,091700,1540245050,20200,20150,20200,20050,1499
20230907,091600,1510059000,20150,20100,20150,20100,1430
20230907,091500,1481304900,20150,20200,20200,20100,1845
20230907,091400,1444127550,20200,20200,20250,20200,1206
20230907,091300,1419766200,20250,20250,20300,20200,3417
20230907,091200,1350682150,20300,20300,20300,20200,1250
20230907,091100,1325374300,20300,20300,20350,20250,1521
20230907,091000,1294517450,20300,20300,20300,20250,1199
20230907,090900,1270196500,20300,20300,20350,20250,1361
20230907,090800,1242590300,20350,20350,20350,20300,703
20230907,090700,1228304450,20350,20250,20350,20200,5000
20230907,090600,1126870850,20250,20200,20250,20150,2584
20230907,090500,1074686850,20200,20150,20200,20100,1714
20230907,090400,1040153700,20050,20200,20200,20000,9244
20230907,090300,854448100,20200,20200,20200,20150,3229
20230907,090200,789287850,20150,20250,20300,20100,6781
20230907,090100,652562000,20200,20300,20350,20150,5549
20230907,090000,540175900,20300,20500,20500,20150,26229