KissMeData/220100/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,202000,36958577110,12360,12360,12360,12360,10895
20230907,201900,36958577110,12360,12360,12360,12360,0
20230907,201800,36958577110,12360,12360,12360,12360,0
20230907,201700,36958577110,12360,12360,12360,12360,0
20230907,201600,36958577110,12360,12360,12360,12360,0
20230907,201500,36958577110,12360,12360,12360,12360,0
20230907,201400,36958577110,12360,12360,12360,12360,0
20230907,201300,36958577110,12360,12360,12360,12360,0
20230907,201200,36958577110,12360,12360,12360,12360,0
20230907,201100,36958577110,12360,12360,12360,12360,0
20230907,201000,36958577110,12360,12360,12360,12360,0
20230907,200900,36958577110,12360,12360,12360,12360,0
20230907,200800,36958577110,12360,12360,12360,12360,0
20230907,200700,36958577110,12360,12360,12360,12360,0
20230907,200600,36958577110,12360,12360,12360,12360,0
20230907,200500,36958577110,12360,12360,12360,12360,0
20230907,200400,36958577110,12360,12360,12360,12360,0
20230907,200300,36958577110,12360,12360,12360,12360,0
20230907,200200,36958577110,12360,12360,12360,12360,0
20230907,200100,36958577110,12360,12360,12360,12360,0
20230907,200000,36958577110,12360,12360,12360,12360,0
20230907,195900,36958577110,12360,12360,12360,12360,0
20230907,195800,36958577110,12360,12360,12360,12360,0
20230907,195700,36958577110,12360,12360,12360,12360,0
20230907,195600,36958577110,12360,12360,12360,12360,0
20230907,195500,36958577110,12360,12360,12360,12360,0
20230907,195400,36958577110,12360,12360,12360,12360,0
20230907,195300,36958577110,12360,12360,12360,12360,0
20230907,195200,36958577110,12360,12360,12360,12360,0
20230907,195100,36958577110,12360,12360,12360,12360,0
20230907,195000,36958577110,12360,12360,12360,12360,10895
20230907,194900,36958577110,12360,12360,12360,12360,0
20230907,194800,36958577110,12360,12360,12360,12360,0
20230907,194700,36958577110,12360,12360,12360,12360,0
20230907,194600,36958577110,12360,12360,12360,12360,0
20230907,194500,36958577110,12360,12360,12360,12360,0
20230907,194400,36958577110,12360,12360,12360,12360,0
20230907,194300,36958577110,12360,12360,12360,12360,0
20230907,194200,36958577110,12360,12360,12360,12360,0
20230907,194100,36958577110,12360,12360,12360,12360,0
20230907,194000,36958577110,12360,12360,12360,12360,0
20230907,193900,36958577110,12360,12360,12360,12360,0
20230907,193800,36958577110,12360,12360,12360,12360,0
20230907,193700,36958577110,12360,12360,12360,12360,0
20230907,193600,36958577110,12360,12360,12360,12360,0
20230907,193500,36958577110,12360,12360,12360,12360,0
20230907,193400,36958577110,12360,12360,12360,12360,0
20230907,193300,36958577110,12360,12360,12360,12360,0
20230907,193200,36958577110,12360,12360,12360,12360,0
20230907,193100,36958577110,12360,12360,12360,12360,0
20230907,193000,36958577110,12360,12360,12360,12360,0
20230907,192900,36958577110,12360,12360,12360,12360,0
20230907,192800,36958577110,12360,12360,12360,12360,0
20230907,192700,36958577110,12360,12360,12360,12360,0
20230907,192600,36958577110,12360,12360,12360,12360,0
20230907,192500,36958577110,12360,12360,12360,12360,0
20230907,192400,36958577110,12360,12360,12360,12360,0
20230907,192300,36958577110,12360,12360,12360,12360,0
20230907,192200,36958577110,12360,12360,12360,12360,0
20230907,192100,36958577110,12360,12360,12360,12360,0
20230907,192000,36958577110,12360,12360,12360,12360,10895
20230907,191900,36958577110,12360,12360,12360,12360,0
20230907,191800,36958577110,12360,12360,12360,12360,0
20230907,191700,36958577110,12360,12360,12360,12360,0
20230907,191600,36958577110,12360,12360,12360,12360,0
20230907,191500,36958577110,12360,12360,12360,12360,0
20230907,191400,36958577110,12360,12360,12360,12360,0
20230907,191300,36958577110,12360,12360,12360,12360,0
20230907,191200,36958577110,12360,12360,12360,12360,0
20230907,191100,36958577110,12360,12360,12360,12360,0
20230907,191000,36958577110,12360,12360,12360,12360,0
20230907,190900,36958577110,12360,12360,12360,12360,0
20230907,190800,36958577110,12360,12360,12360,12360,0
20230907,190700,36958577110,12360,12360,12360,12360,0
20230907,190600,36958577110,12360,12360,12360,12360,0
20230907,190500,36958577110,12360,12360,12360,12360,0
20230907,190400,36958577110,12360,12360,12360,12360,0
20230907,190300,36958577110,12360,12360,12360,12360,0
20230907,190200,36958577110,12360,12360,12360,12360,0
20230907,190100,36958577110,12360,12360,12360,12360,0
20230907,190000,36958577110,12360,12360,12360,12360,0
20230907,185900,36958577110,12360,12360,12360,12360,0
20230907,185800,36958577110,12360,12360,12360,12360,0
20230907,185700,36958577110,12360,12360,12360,12360,0
20230907,185600,36958577110,12360,12360,12360,12360,0
20230907,185500,36958577110,12360,12360,12360,12360,0
20230907,185400,36958577110,12360,12360,12360,12360,0
20230907,185300,36958577110,12360,12360,12360,12360,0
20230907,185200,36958577110,12360,12360,12360,12360,0
20230907,185100,36958577110,12360,12360,12360,12360,0
20230907,185000,36958577110,12360,12360,12360,12360,10895
20230907,184900,36958577110,12360,12360,12360,12360,0
20230907,184800,36958577110,12360,12360,12360,12360,0
20230907,184700,36958577110,12360,12360,12360,12360,0
20230907,184600,36958577110,12360,12360,12360,12360,0
20230907,184500,36958577110,12360,12360,12360,12360,0
20230907,184400,36958577110,12360,12360,12360,12360,0
20230907,184300,36958577110,12360,12360,12360,12360,0
20230907,184200,36958577110,12360,12360,12360,12360,0
20230907,184100,36958577110,12360,12360,12360,12360,0
20230907,184000,36958577110,12360,12360,12360,12360,0
20230907,183900,36958577110,12360,12360,12360,12360,0
20230907,183800,36958577110,12360,12360,12360,12360,0
20230907,183700,36958577110,12360,12360,12360,12360,0
20230907,183600,36958577110,12360,12360,12360,12360,0
20230907,183500,36958577110,12360,12360,12360,12360,0
20230907,183400,36958577110,12360,12360,12360,12360,0
20230907,183300,36958577110,12360,12360,12360,12360,0
20230907,183200,36958577110,12360,12360,12360,12360,0
20230907,183100,36958577110,12360,12360,12360,12360,0
20230907,183000,36958577110,12360,12360,12360,12360,0
20230907,182900,36958577110,12360,12360,12360,12360,0
20230907,182800,36958577110,12360,12360,12360,12360,0
20230907,182700,36958577110,12360,12360,12360,12360,0
20230907,182600,36958577110,12360,12360,12360,12360,0
20230907,182500,36958577110,12360,12360,12360,12360,0
20230907,182400,36958577110,12360,12360,12360,12360,0
20230907,182300,36958577110,12360,12360,12360,12360,0
20230907,182200,36958577110,12360,12360,12360,12360,0
20230907,182100,36958577110,12360,12360,12360,12360,0
20230907,182000,36958577110,12360,12360,12360,12360,10895
20230907,181900,36958577110,12360,12360,12360,12360,0
20230907,181800,36958577110,12360,12360,12360,12360,0
20230907,181700,36958577110,12360,12360,12360,12360,0
20230907,181600,36958577110,12360,12360,12360,12360,0
20230907,181500,36958577110,12360,12360,12360,12360,0
20230907,181400,36958577110,12360,12360,12360,12360,0
20230907,181300,36958577110,12360,12360,12360,12360,0
20230907,181200,36958577110,12360,12360,12360,12360,0
20230907,181100,36958577110,12360,12360,12360,12360,0
20230907,181000,36958577110,12360,12360,12360,12360,0
20230907,180900,36958577110,12360,12360,12360,12360,0
20230907,180800,36958577110,12360,12360,12360,12360,0
20230907,180700,36958577110,12360,12360,12360,12360,0
20230907,180600,36958577110,12360,12360,12360,12360,0
20230907,180500,36958577110,12360,12360,12360,12360,0
20230907,180400,36958577110,12360,12360,12360,12360,0
20230907,180300,36958577110,12360,12360,12360,12360,0
20230907,180200,36958577110,12360,12360,12360,12360,0
20230907,180100,36958577110,12360,12360,12360,12360,0
20230907,180000,36958577110,12360,12360,12360,12360,0
20230907,175900,36958577110,12360,12360,12360,12360,0
20230907,175800,36958577110,12360,12360,12360,12360,0
20230907,175700,36958577110,12360,12360,12360,12360,0
20230907,175600,36958577110,12360,12360,12360,12360,0
20230907,175500,36958577110,12360,12360,12360,12360,0
20230907,175400,36958577110,12360,12360,12360,12360,0
20230907,175300,36958577110,12360,12360,12360,12360,0
20230907,175200,36958577110,12360,12360,12360,12360,0
20230907,175100,36958577110,12360,12360,12360,12360,0
20230907,175000,36958577110,12360,12360,12360,12360,10895
20230907,174900,36958577110,12360,12360,12360,12360,0
20230907,174800,36958577110,12360,12360,12360,12360,0
20230907,174700,36958577110,12360,12360,12360,12360,0
20230907,174600,36958577110,12360,12360,12360,12360,0
20230907,174500,36958577110,12360,12360,12360,12360,0
20230907,174400,36958577110,12360,12360,12360,12360,0
20230907,174300,36958577110,12360,12360,12360,12360,0
20230907,174200,36958577110,12360,12360,12360,12360,0
20230907,174100,36958577110,12360,12360,12360,12360,0
20230907,174000,36958577110,12360,12360,12360,12360,0
20230907,173900,36958577110,12360,12360,12360,12360,0
20230907,173800,36958577110,12360,12360,12360,12360,0
20230907,173700,36958577110,12360,12360,12360,12360,0
20230907,173600,36958577110,12360,12360,12360,12360,0
20230907,173500,36958577110,12360,12360,12360,12360,0
20230907,173400,36958577110,12360,12360,12360,12360,0
20230907,173300,36958577110,12360,12360,12360,12360,0
20230907,173200,36958577110,12360,12360,12360,12360,0
20230907,173100,36958577110,12360,12360,12360,12360,0
20230907,173000,36958577110,12360,12360,12360,12360,0
20230907,172900,36958577110,12360,12360,12360,12360,0
20230907,172800,36958577110,12360,12360,12360,12360,0
20230907,172700,36958577110,12360,12360,12360,12360,0
20230907,172600,36958577110,12360,12360,12360,12360,0
20230907,172500,36958577110,12360,12360,12360,12360,0
20230907,172400,36958577110,12360,12360,12360,12360,0
20230907,172300,36958577110,12360,12360,12360,12360,0
20230907,172200,36958577110,12360,12360,12360,12360,0
20230907,172100,36958577110,12360,12360,12360,12360,0
20230907,172000,36958577110,12360,12360,12360,12360,10895
20230907,171900,36958577110,12360,12360,12360,12360,0
20230907,171800,36958577110,12360,12360,12360,12360,0
20230907,171700,36958577110,12360,12360,12360,12360,0
20230907,171600,36958577110,12360,12360,12360,12360,0
20230907,171500,36958577110,12360,12360,12360,12360,0
20230907,171400,36958577110,12360,12360,12360,12360,0
20230907,171300,36958577110,12360,12360,12360,12360,0
20230907,171200,36958577110,12360,12360,12360,12360,0
20230907,171100,36958577110,12360,12360,12360,12360,0
20230907,171000,36958577110,12360,12360,12360,12360,0
20230907,170900,36958577110,12360,12360,12360,12360,0
20230907,170800,36958577110,12360,12360,12360,12360,0
20230907,170700,36958577110,12360,12360,12360,12360,0
20230907,170600,36958577110,12360,12360,12360,12360,0
20230907,170500,36958577110,12360,12360,12360,12360,0
20230907,170400,36958577110,12360,12360,12360,12360,0
20230907,170300,36958577110,12360,12360,12360,12360,0
20230907,170200,36958577110,12360,12360,12360,12360,0
20230907,170100,36958577110,12360,12360,12360,12360,0
20230907,170000,36958577110,12360,12360,12360,12360,0
20230907,165900,36958577110,12360,12360,12360,12360,0
20230907,165800,36958577110,12360,12360,12360,12360,0
20230907,165700,36958577110,12360,12360,12360,12360,0
20230907,165600,36958577110,12360,12360,12360,12360,0
20230907,165500,36958577110,12360,12360,12360,12360,0
20230907,165400,36958577110,12360,12360,12360,12360,0
20230907,165300,36958577110,12360,12360,12360,12360,0
20230907,165200,36958577110,12360,12360,12360,12360,0
20230907,165100,36958577110,12360,12360,12360,12360,0
20230907,165000,36958577110,12360,12360,12360,12360,10895
20230907,164900,36958577110,12360,12360,12360,12360,0
20230907,164800,36958577110,12360,12360,12360,12360,0
20230907,164700,36958577110,12360,12360,12360,12360,0
20230907,164600,36958577110,12360,12360,12360,12360,0
20230907,164500,36958577110,12360,12360,12360,12360,0
20230907,164400,36958577110,12360,12360,12360,12360,0
20230907,164300,36958577110,12360,12360,12360,12360,0
20230907,164200,36958577110,12360,12360,12360,12360,0
20230907,164100,36958577110,12360,12360,12360,12360,0
20230907,164000,36958577110,12360,12360,12360,12360,0
20230907,163900,36958577110,12360,12360,12360,12360,0
20230907,163800,36958577110,12360,12360,12360,12360,0
20230907,163700,36958577110,12360,12360,12360,12360,0
20230907,163600,36958577110,12360,12360,12360,12360,0
20230907,163500,36958577110,12360,12360,12360,12360,0
20230907,163400,36958577110,12360,12360,12360,12360,0
20230907,163300,36958577110,12360,12360,12360,12360,0
20230907,163200,36958577110,12360,12360,12360,12360,0
20230907,163100,36958577110,12360,12360,12360,12360,0
20230907,163000,36958577110,12360,12360,12360,12360,0
20230907,162900,36958577110,12360,12360,12360,12360,0
20230907,162800,36958577110,12360,12360,12360,12360,0
20230907,162700,36958577110,12360,12360,12360,12360,0
20230907,162600,36958577110,12360,12360,12360,12360,0
20230907,162500,36958577110,12360,12360,12360,12360,0
20230907,162400,36958577110,12360,12360,12360,12360,0
20230907,162300,36958577110,12360,12360,12360,12360,0
20230907,162200,36958577110,12360,12360,12360,12360,0
20230907,162100,36958577110,12360,12360,12360,12360,0
20230907,162000,36958577110,12360,12360,12360,12360,10895
20230907,161900,36958577110,12360,12360,12360,12360,0
20230907,161800,36958577110,12360,12360,12360,12360,0
20230907,161700,36958577110,12360,12360,12360,12360,0
20230907,161600,36958577110,12360,12360,12360,12360,0
20230907,161500,36958577110,12360,12360,12360,12360,0
20230907,161400,36958577110,12360,12360,12360,12360,0
20230907,161300,36958577110,12360,12360,12360,12360,0
20230907,161200,36958577110,12360,12360,12360,12360,0
20230907,161100,36958577110,12360,12360,12360,12360,0
20230907,161000,36958577110,12360,12360,12360,12360,0
20230907,160900,36958577110,12360,12360,12360,12360,0
20230907,160800,36958577110,12360,12360,12360,12360,0
20230907,160700,36958577110,12360,12360,12360,12360,0
20230907,160600,36958577110,12360,12360,12360,12360,0
20230907,160500,36958577110,12360,12360,12360,12360,0
20230907,160400,36958577110,12360,12360,12360,12360,0
20230907,160300,36958577110,12360,12360,12360,12360,0
20230907,160200,36958577110,12360,12360,12360,12360,0
20230907,160100,36958577110,12360,12360,12360,12360,0
20230907,160000,36958577110,12360,12360,12360,12360,0
20230907,155900,36958577110,12360,12360,12360,12360,0
20230907,155800,36958577110,12360,12360,12360,12360,0
20230907,155700,36958577110,12360,12360,12360,12360,0
20230907,155600,36958577110,12360,12360,12360,12360,0
20230907,155500,36958577110,12360,12360,12360,12360,0
20230907,155400,36958577110,12360,12360,12360,12360,0
20230907,155300,36958577110,12360,12360,12360,12360,0
20230907,155200,36958577110,12360,12360,12360,12360,0
20230907,155100,36958577110,12360,12360,12360,12360,0
20230907,155000,36958577110,12360,12360,12360,12360,10895
20230907,154900,36958577110,12360,12360,12360,12360,0
20230907,154800,36958577110,12360,12360,12360,12360,0
20230907,154700,36958577110,12360,12360,12360,12360,0
20230907,154600,36958577110,12360,12360,12360,12360,0
20230907,154500,36958577110,12360,12360,12360,12360,0
20230907,154400,36958577110,12360,12360,12360,12360,0
20230907,154300,36958577110,12360,12360,12360,12360,0
20230907,154200,36958577110,12360,12360,12360,12360,0
20230907,154100,36958577110,12360,12360,12360,12360,0
20230907,154000,36958577110,12360,12360,12360,12360,0
20230907,153900,36958577110,12360,12360,12360,12360,0
20230907,153800,36958577110,12360,12360,12360,12360,0
20230907,153700,36958577110,12360,12360,12360,12360,0
20230907,153600,36958577110,12360,12360,12360,12360,0
20230907,153500,36958577110,12360,12360,12360,12360,0
20230907,153400,36958577110,12360,12360,12360,12360,0
20230907,153300,36958577110,12360,12360,12360,12360,0
20230907,153200,36958577110,12360,12360,12360,12360,0
20230907,153100,36958577110,12360,12360,12360,12360,0
20230907,153000,36958577110,12360,12360,12360,12360,10895
20230907,152900,36823914910,12360,12360,12360,12360,0
20230907,152800,36823914910,12360,12360,12360,12360,0
20230907,152700,36823914910,12360,12360,12360,12360,0
20230907,152600,36823914910,12360,12360,12360,12360,0
20230907,152500,36823914910,12360,12360,12360,12360,0
20230907,152400,36823914910,12360,12360,12360,12360,0
20230907,152300,36823914910,12360,12360,12360,12360,0
20230907,152200,36823914910,12360,12360,12360,12360,0
20230907,152100,36823914910,12360,12360,12360,12360,0
20230907,152000,36823914910,12360,12360,12360,12360,0
20230907,151900,36823914910,12360,12310,12360,12310,3280
20230907,151800,36783491820,12310,12340,12350,12310,4178
20230907,151700,36731980490,12340,12360,12360,12330,3848
20230907,151600,36684488950,12350,12380,12400,12350,2269
20230907,151500,36656432810,12380,12420,12420,12380,2432
20230907,151400,36626281830,12420,12420,12430,12420,1548
20230907,151300,36607044570,12430,12430,12440,12430,742
20230907,151200,36597820800,12430,12440,12450,12430,447
20230907,151100,36592262270,12450,12420,12450,12420,4065
20230907,151000,36541711270,12420,12440,12440,12410,811
20230907,150900,36531631550,12440,12420,12450,12410,2469
20230907,150800,36500951160,12420,12420,12420,12410,703
20230907,150700,36492219910,12440,12410,12440,12400,5437
20230907,150600,36424730290,12410,12410,12430,12400,520
20230907,150500,36418276440,12400,12400,12430,12400,837
20230907,150400,36407889720,12400,12390,12410,12380,797
20230907,150300,36398009010,12380,12400,12410,12380,374
20230907,150200,36393374430,12400,12390,12400,12370,4992
20230907,150100,36331555980,12390,12410,12410,12390,3789
20230907,150000,36284565930,12400,12410,12450,12400,4851
20230907,145900,36224345500,12420,12410,12430,12410,1565
20230907,145800,36204920980,12420,12420,12440,12410,1977
20230907,145700,36180372220,12420,12410,12420,12410,1325
20230907,145600,36163928290,12420,12420,12430,12410,1299
20230907,145500,36147795430,12420,12420,12430,12410,1452
20230907,145400,36129774200,12420,12460,12460,12410,5470
20230907,145300,36061810880,12460,12450,12470,12450,923
20230907,145200,36050313770,12450,12470,12470,12450,826
20230907,145100,36040022110,12460,12480,12480,12450,1277
20230907,145000,36024115830,12470,12460,12470,12460,512
20230907,144900,36017734320,12470,12480,12480,12460,545
20230907,144800,36010935500,12470,12460,12470,12440,3066
20230907,144700,35972743380,12440,12460,12460,12440,2549
20230907,144600,35941011840,12460,12460,12460,12450,2237
20230907,144500,35913144860,12470,12480,12480,12460,421
20230907,144400,35907894010,12480,12460,12480,12460,262
20230907,144300,35904626180,12470,12470,12480,12460,312
20230907,144200,35900735520,12470,12460,12470,12460,3892
20230907,144100,35852240180,12460,12470,12490,12460,1286
20230907,144000,35836207640,12490,12480,12490,12470,1327
20230907,143900,35819647530,12480,12500,12500,12480,2128
20230907,143800,35793076590,12500,12520,12520,12490,4956
20230907,143700,35731121120,12520,12520,12540,12520,363
20230907,143600,35726574300,12520,12530,12550,12520,324
20230907,143500,35722512670,12530,12510,12540,12510,1949
20230907,143400,35698125880,12510,12540,12540,12510,4656
20230907,143300,35639878120,12510,12530,12550,12500,3386
20230907,143200,35597476400,12530,12540,12550,12530,861
20230907,143100,35586681520,12540,12550,12550,12540,971
20230907,143000,35574502830,12560,12540,12560,12540,765
20230907,142900,35564907210,12540,12550,12560,12540,1381
20230907,142800,35547582810,12550,12560,12580,12550,1621
20230907,142700,35527206770,12560,12580,12590,12560,465
20230907,142600,35521358700,12590,12600,12610,12590,674
20230907,142500,35512863910,12600,12600,12600,12590,509
20230907,142400,35506452010,12600,12640,12660,12600,1208
20230907,142300,35491216830,12630,12640,12660,12630,307
20230907,142200,35487335350,12640,12640,12640,12620,1173
20230907,142100,35472509610,12640,12640,12650,12630,905
20230907,142000,35461068250,12640,12660,12670,12640,174
20230907,141900,35458866570,12650,12650,12670,12630,764
20230907,141800,35449203340,12650,12670,12670,12650,219
20230907,141700,35446429250,12650,12630,12680,12630,367
20230907,141600,35441786950,12630,12620,12640,12620,480
20230907,141500,35435727950,12620,12610,12620,12600,834
20230907,141400,35425214310,12610,12610,12620,12610,375
20230907,141300,35420484850,12610,12610,12640,12610,175
20230907,141200,35418276500,12610,12620,12630,12600,1357
20230907,141100,35401172520,12620,12620,12630,12610,406
20230907,141000,35396048890,12610,12640,12640,12610,526
20230907,140900,35389405590,12630,12680,12680,12630,579
20230907,140800,35382074620,12680,12670,12680,12660,1013
20230907,140700,35369236510,12700,12650,12700,12630,3109
20230907,140600,35329838190,12660,12600,12660,12600,1522
20230907,140500,35310606800,12600,12600,12600,12580,847
20230907,140400,35299940040,12580,12560,12580,12550,2419
20230907,140300,35269514130,12550,12580,12580,12550,829
20230907,140200,35259099710,12570,12570,12580,12570,1535
20230907,140100,35239797250,12580,12580,12610,12580,945
20230907,140000,35227900780,12590,12600,12600,12580,232
20230907,135900,35224979680,12600,12600,12650,12580,1654
20230907,135800,35204124940,12600,12590,12610,12580,1069
20230907,135700,35190659800,12590,12580,12600,12570,575
20230907,135600,35183419290,12580,12560,12590,12560,512
20230907,135500,35176977200,12560,12550,12560,12550,253
20230907,135400,35173799760,12550,12540,12570,12540,710
20230907,135300,35164891480,12540,12530,12550,12530,735
20230907,135200,35155673030,12540,12540,12540,12530,405
20230907,135100,35150595330,12550,12590,12590,12540,399
20230907,135000,35145587910,12550,12540,12570,12520,525
20230907,134900,35139003170,12570,12580,12590,12540,424
20230907,134800,35133669000,12580,12530,12580,12520,361
20230907,134700,35129138660,12530,12620,12640,12530,683
20230907,134600,35120558350,12620,12520,12620,12520,707
20230907,134500,35111656180,12520,12520,12540,12500,1448
20230907,134400,35093526020,12510,12530,12530,12510,1559
20230907,134300,35074004610,12530,12540,12540,12530,429
20230907,134200,35068627110,12540,12550,12570,12540,173
20230907,134100,35066454820,12550,12520,12600,12520,1762
20230907,134000,35044309910,12520,12550,12550,12520,1367
20230907,133900,35027157230,12550,12570,12570,12550,435
20230907,133800,35021692260,12560,12550,12570,12550,440
20230907,133700,35016165730,12550,12540,12550,12530,534
20230907,133600,35009467480,12530,12530,12550,12510,2732
20230907,133500,34975242890,12530,12550,12550,12530,584
20230907,133400,34967920830,12550,12550,12560,12540,727
20230907,133300,34958797120,12540,12540,12580,12540,291
20230907,133200,34955144040,12540,12530,12540,12530,387
20230907,133100,34950294560,12540,12530,12590,12530,456
20230907,133000,34944576140,12540,12590,12590,12510,789
20230907,132900,34934650860,12530,12470,12530,12470,2096
20230907,132800,34908485440,12470,12490,12490,12470,1923
20230907,132700,34884482970,12490,12500,12500,12490,638
20230907,132600,34876512780,12500,12490,12510,12490,545
20230907,132500,34869702800,12490,12480,12500,12470,1140
20230907,132400,34855468800,12480,12490,12500,12480,565
20230907,132300,34848413340,12490,12480,12490,12460,2953
20230907,132200,34811577040,12480,12480,12530,12470,2414
20230907,132100,34781450030,12480,12550,12570,12470,7984
20230907,132000,34681640590,12560,12610,12620,12560,2822
20230907,131900,34646096930,12610,12660,12670,12610,2053
20230907,131800,34620168130,12660,12660,12670,12660,178
20230907,131700,34617914380,12660,12660,12660,12650,993
20230907,131600,34605350510,12670,12660,12670,12650,455
20230907,131500,34599591560,12650,12680,12680,12650,659
20230907,131400,34591246620,12670,12660,12670,12650,651
20230907,131300,34583009340,12660,12690,12690,12640,1020
20230907,131200,34570101470,12680,12670,12680,12660,145
20230907,131100,34568265170,12640,12640,12670,12640,1031
20230907,131000,34555221940,12630,12620,12640,12620,248
20230907,130900,34552087800,12630,12630,12630,12620,307
20230907,130800,34548211800,12630,12630,12650,12620,293
20230907,130700,34544509100,12630,12640,12640,12610,3063
20230907,130600,34505851820,12640,12660,12660,12630,2037
20230907,130500,34480106130,12660,12650,12660,12640,532
20230907,130400,34473376790,12650,12650,12660,12630,1534
20230907,130300,34453996900,12650,12640,12660,12630,2580
20230907,130200,34421392360,12650,12650,12650,12640,423
20230907,130100,34416043550,12640,12650,12660,12640,1769
20230907,130000,34393676850,12650,12630,12660,12630,887
20230907,125900,34382467220,12630,12640,12640,12630,642
20230907,125800,34374356720,12640,12630,12650,12620,1794
20230907,125700,34351698230,12630,12710,12770,12630,3504
20230907,125600,34307276010,12700,12800,12810,12680,6321
20230907,125500,34226580130,12810,12750,12810,12740,2516
20230907,125400,34194429930,12790,12810,12840,12750,2842
20230907,125300,34158074460,12800,12850,12860,12760,5846
20230907,125200,34083183180,12840,12790,12860,12730,6850
20230907,125100,33995526060,12810,12770,12840,12760,17996
20230907,125000,33765101210,12760,12700,12780,12660,6536
20230907,124900,33681922570,12680,12650,12700,12620,1718
20230907,124800,33660166580,12620,12620,12650,12590,1375
20230907,124700,33642820910,12650,12700,12700,12590,5347
20230907,124600,33575221980,12690,12730,12730,12660,5479
20230907,124500,33505671710,12680,12710,12740,12680,9353
20230907,124400,33386761720,12680,12670,12710,12650,5467
20230907,124300,33317362930,12630,12670,12700,12600,4275
20230907,124200,33263143260,12590,12540,12680,12540,5621
20230907,124100,33192256370,12530,12500,12530,12490,1330
20230907,124000,33175621640,12490,12510,12520,12490,4576
20230907,123900,33118464250,12510,12520,12520,12500,374
20230907,123800,33113784510,12510,12490,12510,12490,784
20230907,123700,33103984740,12490,12510,12510,12490,857
20230907,123600,33093273270,12490,12500,12500,12490,204
20230907,123500,33090724200,12520,12500,12530,12500,846
20230907,123400,33080131660,12490,12510,12510,12490,322
20230907,123300,33076107330,12490,12490,12490,12450,4853
20230907,123200,33015599720,12480,12490,12500,12480,529
20230907,123100,33008995640,12500,12490,12510,12480,565
20230907,123000,33001939570,12490,12530,12530,12490,766
20230907,122900,32992359460,12540,12520,12550,12510,1083
20230907,122800,32978787290,12520,12540,12550,12520,467
20230907,122700,32972932930,12560,12520,12560,12520,183
20230907,122600,32970641410,12530,12520,12530,12510,1447
20230907,122500,32952527050,12530,12510,12530,12500,259
20230907,122400,32949285180,12540,12490,12540,12490,632
20230907,122300,32941386040,12490,12490,12490,12470,1346
20230907,122200,32924589390,12490,12510,12520,12490,1798
20230907,122100,32902107810,12510,12550,12550,12510,1166
20230907,122000,32887503580,12540,12540,12550,12530,246
20230907,121900,32884418120,12540,12510,12540,12510,358
20230907,121800,32879932800,12550,12490,12550,12490,119
20230907,121700,32878443130,12480,12480,12560,12470,737
20230907,121600,32869218740,12480,12470,12480,12470,432
20230907,121500,32863830890,12470,12460,12500,12450,2978
20230907,121400,32826699920,12480,12480,12490,12470,710
20230907,121300,32817840480,12480,12490,12490,12470,1126
20230907,121200,32803788580,12490,12480,12500,12480,383
20230907,121100,32799006630,12470,12490,12490,12470,496
20230907,121000,32792819890,12470,12470,12480,12470,308
20230907,120900,32788977630,12460,12470,12470,12450,884
20230907,120800,32777962590,12460,12460,12460,12450,599
20230907,120700,32770499470,12470,12490,12500,12460,6372
20230907,120600,32691013020,12490,12490,12500,12490,800
20230907,120500,32681013540,12500,12510,12520,12500,900
20230907,120400,32669755040,12510,12490,12520,12490,296
20230907,120300,32666053110,12490,12480,12520,12470,1388
20230907,120200,32648715480,12480,12500,12510,12480,2284
20230907,120100,32620174670,12500,12510,12510,12500,803
20230907,120000,32610134470,12510,12530,12530,12500,691
20230907,115900,32601491180,12500,12550,12550,12500,1996
20230907,115800,32576510050,12550,12560,12570,12550,2341
20230907,115700,32547112220,12590,12650,12650,12560,2359
20230907,115600,32517407840,12610,12600,12630,12600,351
20230907,115500,32512978780,12600,12680,12690,12600,5203
20230907,115400,32447200390,12690,12660,12700,12650,618
20230907,115300,32439371560,12660,12620,12660,12610,1005
20230907,115200,32426681230,12610,12630,12640,12610,2172
20230907,115100,32399250950,12620,12630,12630,12620,369
20230907,115000,32394592520,12640,12640,12640,12630,506
20230907,114900,32388198380,12640,12630,12660,12630,446
20230907,114800,32382559620,12630,12680,12680,12620,666
20230907,114700,32374135570,12690,12680,12700,12660,2417
20230907,114600,32343497540,12680,12650,12700,12650,2533
20230907,114500,32311423760,12650,12580,12650,12580,1588
20230907,114400,32291408500,12580,12560,12590,12560,589
20230907,114300,32284001110,12560,12560,12570,12550,591
20230907,114200,32276577230,12560,12550,12560,12550,705
20230907,114100,32267725450,12550,12520,12550,12510,2125
20230907,114000,32241086400,12510,12510,12520,12510,289
20230907,113900,32237470700,12500,12520,12520,12500,1006
20230907,113800,32224880030,12530,12510,12540,12510,642
20230907,113700,32216843600,12530,12500,12540,12500,6454
20230907,113600,32135941610,12510,12500,12510,12490,295
20230907,113500,32132254030,12490,12520,12520,12490,5033
20230907,113400,32069294310,12520,12530,12540,12520,1304
20230907,113300,32052954830,12530,12530,12540,12530,1164
20230907,113200,32038361330,12530,12530,12540,12520,1256
20230907,113100,32022624900,12530,12530,12550,12520,790
20230907,113000,32012721220,12530,12550,12550,12520,1877
20230907,112900,31989200240,12560,12550,12560,12540,3029
20230907,112800,31951183530,12550,12550,12560,12540,761
20230907,112700,31941633100,12530,12550,12550,12530,1850
20230907,112600,31918428120,12550,12530,12550,12530,950
20230907,112500,31906515880,12530,12530,12550,12530,437
20230907,112400,31901036550,12530,12530,12540,12520,1740
20230907,112300,31879223470,12520,12540,12540,12520,425
20230907,112200,31873899780,12540,12500,12540,12500,1688
20230907,112100,31852754760,12500,12520,12530,12500,1114
20230907,112000,31838818560,12510,12540,12540,12500,2330
20230907,111900,31809641380,12540,12520,12560,12520,5660
20230907,111800,31738666020,12510,12520,12520,12510,1071
20230907,111700,31725259570,12520,12430,12520,12420,2384
20230907,111600,31695521850,12440,12430,12460,12410,4260
20230907,111500,31642588640,12440,12500,12510,12440,5689
20230907,111400,31571625290,12490,12480,12530,12480,5542
20230907,111300,31502351580,12480,12500,12510,12480,1653
20230907,111200,31481704540,12500,12490,12520,12480,969
20230907,111100,31469594540,12480,12490,12490,12420,4472
20230907,111000,31413859840,12500,12420,12500,12390,3015
20230907,110900,31376317100,12440,12660,12700,12330,20904
20230907,110800,31115392780,12670,12720,12730,12650,5142
20230907,110700,31050210460,12720,12670,12750,12640,2583
20230907,110600,31017467380,12680,12720,12720,12670,1960
20230907,110500,30992577190,12710,12770,12780,12710,4217
20230907,110400,30938836390,12780,12760,12800,12730,7175
20230907,110300,30847197170,12800,12690,12840,12650,5039
20230907,110200,30782908020,12690,12700,12840,12540,14613
20230907,110100,30596618690,12700,12380,12740,12380,11639
20230907,110000,30450738990,12380,12400,12420,12370,4920
20230907,105900,30389788920,12400,12400,12420,12390,4051
20230907,105800,30339571550,12400,12470,12470,12400,7710
20230907,105700,30243741120,12470,12510,12510,12470,5139
20230907,105600,30179542380,12510,12530,12550,12510,3971
20230907,105500,30129804690,12530,12530,12530,12510,833
20230907,105400,30119373920,12520,12550,12550,12520,904
20230907,105300,30108051980,12550,12490,12550,12490,2126
20230907,105200,30081472110,12480,12530,12530,12470,5048
20230907,105100,30018488930,12490,12480,12530,12450,7347
20230907,105000,29926733750,12480,12570,12570,12470,11500
20230907,104900,29782953150,12570,12500,12600,12500,3738
20230907,104800,29736032300,12500,12550,12550,12490,8483
20230907,104700,29629929690,12550,12550,12560,12530,5084
20230907,104600,29566159700,12540,12520,12590,12510,3389
20230907,104500,29523684480,12540,12560,12560,12510,13317
20230907,104400,29356871190,12570,12650,12650,12510,15842
20230907,104300,29157488860,12650,12710,12710,12650,8239
20230907,104200,29053072280,12710,12740,12740,12710,3165
20230907,104100,29012821300,12740,12730,12750,12720,1514
20230907,104000,28993543810,12720,12710,12740,12710,3250
20230907,103900,28952207450,12710,12750,12760,12710,3290
20230907,103800,28910281880,12750,12820,12820,12750,8416
20230907,103700,28802753650,12820,12820,12840,12790,1979
20230907,103600,28777379410,12820,12760,12820,12740,7441
20230907,103500,28682209520,12740,12660,12750,12650,5378
20230907,103400,28614007510,12660,12710,12710,12640,15654
20230907,103300,28415840510,12710,12860,12860,12700,26334
20230907,103200,28079716500,12860,12870,12880,12820,4667
20230907,103100,28019769650,12870,12850,12880,12850,1746
20230907,103000,27997317060,12860,12850,12860,12830,1974
20230907,102900,27971956590,12840,12840,12880,12820,10713
20230907,102800,27834356370,12840,12980,12980,12840,20439
20230907,102700,27570336400,12980,12980,13010,12970,1991
20230907,102600,27544472940,12980,12970,13000,12970,2136
20230907,102500,27516745110,12970,13000,13020,12970,6233
20230907,102400,27435767790,13000,13000,13010,13000,8178
20230907,102300,27329450160,13000,12980,13010,12970,5700
20230907,102200,27255450160,12990,12980,12990,12970,3291
20230907,102100,27212751910,12970,12980,13010,12970,2692
20230907,102000,27177792410,12980,13080,13080,12970,11235
20230907,101900,27031831010,13080,13040,13080,13010,2447
20230907,101800,26999892250,13080,13040,13090,13020,1329
20230907,101700,26982572230,13100,13020,13110,13020,3104
20230907,101600,26942000980,13020,12980,13110,12980,5362
20230907,101500,26872106090,12980,13050,13050,12980,8257
20230907,101400,26764717650,13050,13050,13190,13050,2826
20230907,101300,26727805660,13040,13020,13100,13010,6227
20230907,101200,26646539720,13020,13020,13050,13000,7403
20230907,101100,26550235370,13050,13100,13100,13000,17020
20230907,101000,26327812000,13100,13160,13200,13100,5226
20230907,100900,26259152150,13160,13200,13210,13160,5644
20230907,100800,26184700500,13200,13250,13270,13200,5310
20230907,100700,26114421120,13250,13290,13320,13250,927
20230907,100600,26102094440,13290,13290,13330,13270,1596
20230907,100500,26080847950,13320,13230,13340,13230,9513
20230907,100400,25954457720,13220,13230,13240,13200,3292
20230907,100300,25910895770,13230,13290,13290,13210,5506
20230907,100200,25838009110,13290,13240,13310,13240,2250
20230907,100100,25808099350,13250,13370,13370,13240,6651
20230907,100000,25719592620,13370,13310,13390,13290,11854
20230907,095900,25561377590,13310,13220,13320,13190,9849
20230907,095800,25430609400,13210,13230,13270,13190,8441
20230907,095700,25318940090,13200,13190,13250,13150,9023
20230907,095600,25199848620,13170,13200,13230,13150,6518
20230907,095500,25113846280,13220,13230,13250,13180,7495
20230907,095400,25014835160,13220,13150,13250,13140,4059
20230907,095300,24961343340,13160,13170,13200,13140,9352
20230907,095200,24838204600,13190,13150,13200,13140,4830
20230907,095100,24774638600,13150,13160,13210,13150,10433
20230907,095000,24637249810,13200,13210,13280,13150,11931
20230907,094900,24479789840,13210,13220,13300,13190,6128
20230907,094800,24398656230,13250,13290,13340,13200,9994
20230907,094700,24266255350,13330,13400,13420,13250,13314
20230907,094600,24088267370,13390,13380,13420,13320,13012
20230907,094500,23914133710,13380,13160,13400,13160,10812
20230907,094400,23769988080,13220,13320,13360,13100,10609
20230907,094300,23629293170,13300,13140,13450,13130,37667
20230907,094200,23128659450,13140,13090,13150,13080,2653
20230907,094100,23093857730,13090,13180,13180,13060,7134
20230907,094000,23000377620,13180,13010,13200,13000,10228
20230907,093900,22866697310,13030,13090,13090,13000,16389
20230907,093800,22653072540,13090,13100,13120,13080,6582
20230907,093700,22566845070,13090,13180,13180,13080,12323
20230907,093600,22405270980,13180,13220,13240,13120,17121
20230907,093500,22179610180,13220,13230,13280,13220,3713
20230907,093400,22130425610,13230,13180,13280,13180,6520
20230907,093300,22044250070,13180,13280,13320,13170,9508
20230907,093200,21918116080,13280,13300,13310,13150,10330
20230907,093100,21781071160,13300,13180,13300,13080,12444
20230907,093000,21616609700,13180,13110,13190,13070,10106
20230907,092900,21483893190,13070,13000,13110,12940,8551
20230907,092800,21372685170,13000,13100,13100,13000,16387
20230907,092700,21159220890,13080,13040,13130,13030,4994
20230907,092600,21093941610,13040,13050,13060,12910,26409
20230907,092500,20750862460,13040,13170,13170,13040,22565
20230907,092400,20455290080,13160,13230,13250,13140,15878
20230907,092300,20246109000,13250,13200,13300,13190,6739
20230907,092200,20156946210,13200,13200,13230,13150,18243
20230907,092100,19916395600,13230,13390,13390,13150,32960
20230907,092000,19479827610,13340,13410,13410,13340,8075
20230907,091900,19371739240,13370,13300,13480,13300,18645
20230907,091800,19122978950,13300,13360,13440,13300,19022
20230907,091700,18868888730,13360,13540,13550,13260,45268
20230907,091600,18262791010,13550,13570,13840,13500,93094
20230907,091500,16989046260,13570,13440,13570,13260,47158
20230907,091400,16357102520,13440,13120,13440,13090,48970
20230907,091300,15707043560,13120,13160,13180,13090,24332
20230907,091200,15387605730,13160,13100,13200,13080,26090
20230907,091100,15044828850,13100,13030,13130,13000,36749
20230907,091000,14564666180,13040,12940,13190,12940,41419
20230907,090900,14023325640,12960,12860,13020,12700,60761
20230907,090800,13243840070,12860,12960,13200,12860,57719
20230907,090700,12496154200,12960,12990,13260,12950,68233
20230907,090600,11602763230,12980,13090,13150,12880,80370
20230907,090500,10558493970,13080,13630,13670,13030,91182
20230907,090400,9337125600,13620,13500,13750,13450,71956
20230907,090300,8356483940,13510,14110,14190,13500,189258
20230907,090200,5761844220,14190,13590,14380,13520,420850
20230907,090100,0,11670,11670,11670,11670,0
20230907,090000,0,11670,11670,11670,11670,0