KissMeData/220100/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201700,5959044480,12210,12210,12210,12210,11033
20230908,201600,5959044480,12210,12210,12210,12210,0
20230908,201500,5959044480,12210,12210,12210,12210,0
20230908,201400,5959044480,12210,12210,12210,12210,0
20230908,201300,5959044480,12210,12210,12210,12210,0
20230908,201200,5959044480,12210,12210,12210,12210,0
20230908,201100,5959044480,12210,12210,12210,12210,0
20230908,201000,5959044480,12210,12210,12210,12210,0
20230908,200900,5959044480,12210,12210,12210,12210,0
20230908,200800,5959044480,12210,12210,12210,12210,0
20230908,200700,5959044480,12210,12210,12210,12210,0
20230908,200600,5959044480,12210,12210,12210,12210,0
20230908,200500,5959044480,12210,12210,12210,12210,0
20230908,200400,5959044480,12210,12210,12210,12210,0
20230908,200300,5959044480,12210,12210,12210,12210,0
20230908,200200,5959044480,12210,12210,12210,12210,0
20230908,200100,5959044480,12210,12210,12210,12210,0
20230908,200000,5959044480,12210,12210,12210,12210,0
20230908,195900,5959044480,12210,12210,12210,12210,0
20230908,195800,5959044480,12210,12210,12210,12210,0
20230908,195700,5959044480,12210,12210,12210,12210,0
20230908,195600,5959044480,12210,12210,12210,12210,0
20230908,195500,5959044480,12210,12210,12210,12210,0
20230908,195400,5959044480,12210,12210,12210,12210,0
20230908,195300,5959044480,12210,12210,12210,12210,0
20230908,195200,5959044480,12210,12210,12210,12210,0
20230908,195100,5959044480,12210,12210,12210,12210,0
20230908,195000,5959044480,12210,12210,12210,12210,0
20230908,194900,5959044480,12210,12210,12210,12210,0
20230908,194800,5959044480,12210,12210,12210,12210,0
20230908,194700,5959044480,12210,12210,12210,12210,11033
20230908,194600,5959044480,12210,12210,12210,12210,0
20230908,194500,5959044480,12210,12210,12210,12210,0
20230908,194400,5959044480,12210,12210,12210,12210,0
20230908,194300,5959044480,12210,12210,12210,12210,0
20230908,194200,5959044480,12210,12210,12210,12210,0
20230908,194100,5959044480,12210,12210,12210,12210,0
20230908,194000,5959044480,12210,12210,12210,12210,0
20230908,193900,5959044480,12210,12210,12210,12210,0
20230908,193800,5959044480,12210,12210,12210,12210,0
20230908,193700,5959044480,12210,12210,12210,12210,0
20230908,193600,5959044480,12210,12210,12210,12210,0
20230908,193500,5959044480,12210,12210,12210,12210,0
20230908,193400,5959044480,12210,12210,12210,12210,0
20230908,193300,5959044480,12210,12210,12210,12210,0
20230908,193200,5959044480,12210,12210,12210,12210,0
20230908,193100,5959044480,12210,12210,12210,12210,0
20230908,193000,5959044480,12210,12210,12210,12210,0
20230908,192900,5959044480,12210,12210,12210,12210,0
20230908,192800,5959044480,12210,12210,12210,12210,0
20230908,192700,5959044480,12210,12210,12210,12210,0
20230908,192600,5959044480,12210,12210,12210,12210,0
20230908,192500,5959044480,12210,12210,12210,12210,0
20230908,192400,5959044480,12210,12210,12210,12210,0
20230908,192300,5959044480,12210,12210,12210,12210,0
20230908,192200,5959044480,12210,12210,12210,12210,0
20230908,192100,5959044480,12210,12210,12210,12210,0
20230908,192000,5959044480,12210,12210,12210,12210,0
20230908,191900,5959044480,12210,12210,12210,12210,0
20230908,191800,5959044480,12210,12210,12210,12210,0
20230908,191700,5959044480,12210,12210,12210,12210,11033
20230908,191600,5959044480,12210,12210,12210,12210,0
20230908,191500,5959044480,12210,12210,12210,12210,0
20230908,191400,5959044480,12210,12210,12210,12210,0
20230908,191300,5959044480,12210,12210,12210,12210,0
20230908,191200,5959044480,12210,12210,12210,12210,0
20230908,191100,5959044480,12210,12210,12210,12210,0
20230908,191000,5959044480,12210,12210,12210,12210,0
20230908,190900,5959044480,12210,12210,12210,12210,0
20230908,190800,5959044480,12210,12210,12210,12210,0
20230908,190700,5959044480,12210,12210,12210,12210,0
20230908,190600,5959044480,12210,12210,12210,12210,0
20230908,190500,5959044480,12210,12210,12210,12210,0
20230908,190400,5959044480,12210,12210,12210,12210,0
20230908,190300,5959044480,12210,12210,12210,12210,0
20230908,190200,5959044480,12210,12210,12210,12210,0
20230908,190100,5959044480,12210,12210,12210,12210,0
20230908,190000,5959044480,12210,12210,12210,12210,0
20230908,185900,5959044480,12210,12210,12210,12210,0
20230908,185800,5959044480,12210,12210,12210,12210,0
20230908,185700,5959044480,12210,12210,12210,12210,0
20230908,185600,5959044480,12210,12210,12210,12210,0
20230908,185500,5959044480,12210,12210,12210,12210,0
20230908,185400,5959044480,12210,12210,12210,12210,0
20230908,185300,5959044480,12210,12210,12210,12210,0
20230908,185200,5959044480,12210,12210,12210,12210,0
20230908,185100,5959044480,12210,12210,12210,12210,0
20230908,185000,5959044480,12210,12210,12210,12210,0
20230908,184900,5959044480,12210,12210,12210,12210,0
20230908,184800,5959044480,12210,12210,12210,12210,0
20230908,184700,5959044480,12210,12210,12210,12210,11033
20230908,184600,5959044480,12210,12210,12210,12210,0
20230908,184500,5959044480,12210,12210,12210,12210,0
20230908,184400,5959044480,12210,12210,12210,12210,0
20230908,184300,5959044480,12210,12210,12210,12210,0
20230908,184200,5959044480,12210,12210,12210,12210,0
20230908,184100,5959044480,12210,12210,12210,12210,0
20230908,184000,5959044480,12210,12210,12210,12210,0
20230908,183900,5959044480,12210,12210,12210,12210,0
20230908,183800,5959044480,12210,12210,12210,12210,0
20230908,183700,5959044480,12210,12210,12210,12210,0
20230908,183600,5959044480,12210,12210,12210,12210,0
20230908,183500,5959044480,12210,12210,12210,12210,0
20230908,183400,5959044480,12210,12210,12210,12210,0
20230908,183300,5959044480,12210,12210,12210,12210,0
20230908,183200,5959044480,12210,12210,12210,12210,0
20230908,183100,5959044480,12210,12210,12210,12210,0
20230908,183000,5959044480,12210,12210,12210,12210,0
20230908,182900,5959044480,12210,12210,12210,12210,0
20230908,182800,5959044480,12210,12210,12210,12210,0
20230908,182700,5959044480,12210,12210,12210,12210,0
20230908,182600,5959044480,12210,12210,12210,12210,0
20230908,182500,5959044480,12210,12210,12210,12210,0
20230908,182400,5959044480,12210,12210,12210,12210,0
20230908,182300,5959044480,12210,12210,12210,12210,0
20230908,182200,5959044480,12210,12210,12210,12210,0
20230908,182100,5959044480,12210,12210,12210,12210,0
20230908,182000,5959044480,12210,12210,12210,12210,0
20230908,181900,5959044480,12210,12210,12210,12210,0
20230908,181800,5959044480,12210,12210,12210,12210,0
20230908,181700,5959044480,12210,12210,12210,12210,11033
20230908,181600,5959044480,12210,12210,12210,12210,0
20230908,181500,5959044480,12210,12210,12210,12210,0
20230908,181400,5959044480,12210,12210,12210,12210,0
20230908,181300,5959044480,12210,12210,12210,12210,0
20230908,181200,5959044480,12210,12210,12210,12210,0
20230908,181100,5959044480,12210,12210,12210,12210,0
20230908,181000,5959044480,12210,12210,12210,12210,0
20230908,180900,5959044480,12210,12210,12210,12210,0
20230908,180800,5959044480,12210,12210,12210,12210,0
20230908,180700,5959044480,12210,12210,12210,12210,0
20230908,180600,5959044480,12210,12210,12210,12210,0
20230908,180500,5959044480,12210,12210,12210,12210,0
20230908,180400,5959044480,12210,12210,12210,12210,0
20230908,180300,5959044480,12210,12210,12210,12210,0
20230908,180200,5959044480,12210,12210,12210,12210,0
20230908,180100,5959044480,12210,12210,12210,12210,0
20230908,180000,5959044480,12210,12210,12210,12210,0
20230908,175900,5959044480,12210,12210,12210,12210,0
20230908,175800,5959044480,12210,12210,12210,12210,0
20230908,175700,5959044480,12210,12210,12210,12210,0
20230908,175600,5959044480,12210,12210,12210,12210,0
20230908,175500,5959044480,12210,12210,12210,12210,0
20230908,175400,5959044480,12210,12210,12210,12210,0
20230908,175300,5959044480,12210,12210,12210,12210,0
20230908,175200,5959044480,12210,12210,12210,12210,0
20230908,175100,5959044480,12210,12210,12210,12210,0
20230908,175000,5959044480,12210,12210,12210,12210,0
20230908,174900,5959044480,12210,12210,12210,12210,0
20230908,174800,5959044480,12210,12210,12210,12210,0
20230908,174700,5959044480,12210,12210,12210,12210,11033
20230908,174600,5959044480,12210,12210,12210,12210,0
20230908,174500,5959044480,12210,12210,12210,12210,0
20230908,174400,5959044480,12210,12210,12210,12210,0
20230908,174300,5959044480,12210,12210,12210,12210,0
20230908,174200,5959044480,12210,12210,12210,12210,0
20230908,174100,5959044480,12210,12210,12210,12210,0
20230908,174000,5959044480,12210,12210,12210,12210,0
20230908,173900,5959044480,12210,12210,12210,12210,0
20230908,173800,5959044480,12210,12210,12210,12210,0
20230908,173700,5959044480,12210,12210,12210,12210,0
20230908,173600,5959044480,12210,12210,12210,12210,0
20230908,173500,5959044480,12210,12210,12210,12210,0
20230908,173400,5959044480,12210,12210,12210,12210,0
20230908,173300,5959044480,12210,12210,12210,12210,0
20230908,173200,5959044480,12210,12210,12210,12210,0
20230908,173100,5959044480,12210,12210,12210,12210,0
20230908,173000,5959044480,12210,12210,12210,12210,0
20230908,172900,5959044480,12210,12210,12210,12210,0
20230908,172800,5959044480,12210,12210,12210,12210,0
20230908,172700,5959044480,12210,12210,12210,12210,0
20230908,172600,5959044480,12210,12210,12210,12210,0
20230908,172500,5959044480,12210,12210,12210,12210,0
20230908,172400,5959044480,12210,12210,12210,12210,0
20230908,172300,5959044480,12210,12210,12210,12210,0
20230908,172200,5959044480,12210,12210,12210,12210,0
20230908,172100,5959044480,12210,12210,12210,12210,0
20230908,172000,5959044480,12210,12210,12210,12210,0
20230908,171900,5959044480,12210,12210,12210,12210,0
20230908,171800,5959044480,12210,12210,12210,12210,0
20230908,171700,5959044480,12210,12210,12210,12210,11033
20230908,171600,5959044480,12210,12210,12210,12210,0
20230908,171500,5959044480,12210,12210,12210,12210,0
20230908,171400,5959044480,12210,12210,12210,12210,0
20230908,171300,5959044480,12210,12210,12210,12210,0
20230908,171200,5959044480,12210,12210,12210,12210,0
20230908,171100,5959044480,12210,12210,12210,12210,0
20230908,171000,5959044480,12210,12210,12210,12210,0
20230908,170900,5959044480,12210,12210,12210,12210,0
20230908,170800,5959044480,12210,12210,12210,12210,0
20230908,170700,5959044480,12210,12210,12210,12210,0
20230908,170600,5959044480,12210,12210,12210,12210,0
20230908,170500,5959044480,12210,12210,12210,12210,0
20230908,170400,5959044480,12210,12210,12210,12210,0
20230908,170300,5959044480,12210,12210,12210,12210,0
20230908,170200,5959044480,12210,12210,12210,12210,0
20230908,170100,5959044480,12210,12210,12210,12210,0
20230908,170000,5959044480,12210,12210,12210,12210,0
20230908,165900,5959044480,12210,12210,12210,12210,0
20230908,165800,5959044480,12210,12210,12210,12210,0
20230908,165700,5959044480,12210,12210,12210,12210,0
20230908,165600,5959044480,12210,12210,12210,12210,0
20230908,165500,5959044480,12210,12210,12210,12210,0
20230908,165400,5959044480,12210,12210,12210,12210,0
20230908,165300,5959044480,12210,12210,12210,12210,0
20230908,165200,5959044480,12210,12210,12210,12210,0
20230908,165100,5959044480,12210,12210,12210,12210,0
20230908,165000,5959044480,12210,12210,12210,12210,0
20230908,164900,5959044480,12210,12210,12210,12210,0
20230908,164800,5959044480,12210,12210,12210,12210,0
20230908,164700,5959044480,12210,12210,12210,12210,11033
20230908,164600,5959044480,12210,12210,12210,12210,0
20230908,164500,5959044480,12210,12210,12210,12210,0
20230908,164400,5959044480,12210,12210,12210,12210,0
20230908,164300,5959044480,12210,12210,12210,12210,0
20230908,164200,5959044480,12210,12210,12210,12210,0
20230908,164100,5959044480,12210,12210,12210,12210,0
20230908,164000,5959044480,12210,12210,12210,12210,0
20230908,163900,5959044480,12210,12210,12210,12210,0
20230908,163800,5959044480,12210,12210,12210,12210,0
20230908,163700,5959044480,12210,12210,12210,12210,0
20230908,163600,5959044480,12210,12210,12210,12210,0
20230908,163500,5959044480,12210,12210,12210,12210,0
20230908,163400,5959044480,12210,12210,12210,12210,0
20230908,163300,5959044480,12210,12210,12210,12210,0
20230908,163200,5959044480,12210,12210,12210,12210,0
20230908,163100,5959044480,12210,12210,12210,12210,0
20230908,163000,5959044480,12210,12210,12210,12210,0
20230908,162900,5959044480,12210,12210,12210,12210,0
20230908,162800,5959044480,12210,12210,12210,12210,0
20230908,162700,5959044480,12210,12210,12210,12210,0
20230908,162600,5959044480,12210,12210,12210,12210,0
20230908,162500,5959044480,12210,12210,12210,12210,0
20230908,162400,5959044480,12210,12210,12210,12210,0
20230908,162300,5959044480,12210,12210,12210,12210,0
20230908,162200,5959044480,12210,12210,12210,12210,0
20230908,162100,5959044480,12210,12210,12210,12210,0
20230908,162000,5959044480,12210,12210,12210,12210,0
20230908,161900,5959044480,12210,12210,12210,12210,0
20230908,161800,5959044480,12210,12210,12210,12210,0
20230908,161700,5959044480,12210,12210,12210,12210,11033
20230908,161600,5959044480,12210,12210,12210,12210,0
20230908,161500,5959044480,12210,12210,12210,12210,0
20230908,161400,5959044480,12210,12210,12210,12210,0
20230908,161300,5959044480,12210,12210,12210,12210,0
20230908,161200,5959044480,12210,12210,12210,12210,0
20230908,161100,5959044480,12210,12210,12210,12210,0
20230908,161000,5959044480,12210,12210,12210,12210,0
20230908,160900,5959044480,12210,12210,12210,12210,0
20230908,160800,5959044480,12210,12210,12210,12210,0
20230908,160700,5959044480,12210,12210,12210,12210,0
20230908,160600,5959044480,12210,12210,12210,12210,0
20230908,160500,5959044480,12210,12210,12210,12210,0
20230908,160400,5959044480,12210,12210,12210,12210,0
20230908,160300,5959044480,12210,12210,12210,12210,0
20230908,160200,5959044480,12210,12210,12210,12210,0
20230908,160100,5959044480,12210,12210,12210,12210,0
20230908,160000,5959044480,12210,12210,12210,12210,0
20230908,155900,5959044480,12210,12210,12210,12210,0
20230908,155800,5959044480,12210,12210,12210,12210,0
20230908,155700,5959044480,12210,12210,12210,12210,0
20230908,155600,5959044480,12210,12210,12210,12210,0
20230908,155500,5959044480,12210,12210,12210,12210,0
20230908,155400,5959044480,12210,12210,12210,12210,0
20230908,155300,5959044480,12210,12210,12210,12210,0
20230908,155200,5959044480,12210,12210,12210,12210,0
20230908,155100,5959044480,12210,12210,12210,12210,0
20230908,155000,5959044480,12210,12210,12210,12210,0
20230908,154900,5959044480,12210,12210,12210,12210,0
20230908,154800,5959044480,12210,12210,12210,12210,0
20230908,154700,5959044480,12210,12210,12210,12210,11033
20230908,154600,5959044480,12210,12210,12210,12210,0
20230908,154500,5959044480,12210,12210,12210,12210,0
20230908,154400,5959044480,12210,12210,12210,12210,0
20230908,154300,5959044480,12210,12210,12210,12210,0
20230908,154200,5959044480,12210,12210,12210,12210,0
20230908,154100,5959044480,12210,12210,12210,12210,0
20230908,154000,5959044480,12210,12210,12210,12210,0
20230908,153900,5959044480,12210,12210,12210,12210,0
20230908,153800,5959044480,12210,12210,12210,12210,0
20230908,153700,5959044480,12210,12210,12210,12210,0
20230908,153600,5959044480,12210,12210,12210,12210,0
20230908,153500,5959044480,12210,12210,12210,12210,0
20230908,153400,5959044480,12210,12210,12210,12210,0
20230908,153300,5959044480,12210,12210,12210,12210,0
20230908,153200,5959044480,12210,12210,12210,12210,0
20230908,153100,5959044480,12210,12210,12210,12210,0
20230908,153000,5959044480,12210,12210,12210,12210,11033
20230908,152900,5824331550,12230,12230,12230,12230,0
20230908,152800,5824331550,12230,12230,12230,12230,0
20230908,152700,5824331550,12230,12230,12230,12230,0
20230908,152600,5824331550,12230,12230,12230,12230,0
20230908,152500,5824331550,12230,12230,12230,12230,0
20230908,152400,5824331550,12230,12230,12230,12230,0
20230908,152300,5824331550,12230,12230,12230,12230,0
20230908,152200,5824331550,12230,12230,12230,12230,0
20230908,152100,5824331550,12230,12230,12230,12230,0
20230908,152000,5824331550,12230,12230,12230,12230,0
20230908,151900,5824331550,12230,12290,12290,12230,1433
20230908,151800,5806761260,12300,12320,12320,12300,950
20230908,151700,5795071700,12320,12350,12350,12320,739
20230908,151600,5785952900,12360,12380,12380,12360,1255
20230908,151500,5770434980,12380,12380,12390,12380,707
20230908,151400,5761680820,12360,12370,12380,12360,1126
20230908,151300,5747749790,12360,12350,12360,12340,1374
20230908,151200,5730783160,12350,12340,12350,12340,274
20230908,151100,5727401290,12340,12340,12340,12340,14
20230908,151000,5727228530,12320,12330,12330,12320,84
20230908,150900,5726193630,12330,12330,12330,12330,10
20230908,150800,5726070330,12350,12340,12360,12340,579
20230908,150700,5718918600,12330,12330,12330,12330,83
20230908,150600,5717895210,12310,12310,12330,12300,34
20230908,150500,5717476890,12310,12330,12330,12310,540
20230908,150400,5710824190,12350,12330,12350,12330,51
20230908,150300,5710195340,12340,12350,12350,12340,220
20230908,150200,5707479840,12360,12360,12360,12360,347
20230908,150100,5703190920,12370,12350,12370,12350,303
20230908,150000,5699445890,12350,12340,12350,12330,316
20230908,145900,5695547850,12340,12330,12340,12330,92
20230908,145800,5694413000,12330,12330,12330,12330,100
20230908,145700,5693180000,12330,12280,12330,12280,440
20230908,145600,5687774480,12270,12290,12290,12270,546
20230908,145500,5681070910,12290,12340,12340,12290,247
20230908,145400,5678033860,12340,12340,12340,12280,258
20230908,145300,5674860940,12340,12340,12340,12340,49
20230908,145200,5674256280,12370,12280,12370,12250,2140
20230908,145100,5648011620,12290,12390,12390,12290,5220
20230908,145000,5583839610,12400,12370,12400,12350,1899
20230908,144900,5560365630,12380,12430,12430,12380,475
20230908,144800,5554476160,12440,12440,12440,12440,350
20230908,144700,5550122160,12440,12440,12450,12420,687
20230908,144600,5541573930,12440,12430,12440,12430,349
20230908,144500,5537232380,12420,12400,12420,12400,235
20230908,144400,5534316910,12400,12400,12410,12400,694
20230908,144300,5525711280,12400,12370,12400,12370,332
20230908,144200,5521598070,12370,12350,12390,12350,263
20230908,144100,5518347740,12350,12340,12350,12340,169
20230908,144000,5516261970,12320,12320,12320,12320,113
20230908,143900,5514869810,12320,12320,12320,12320,270
20230908,143800,5511543410,12330,12330,12330,12330,54
20230908,143700,5510877590,12330,12330,12330,12320,179
20230908,143600,5508670620,12330,12360,12360,12330,63
20230908,143500,5507892460,12350,12330,12360,12330,293
20230908,143400,5504274440,12330,12290,12330,12290,894
20230908,143300,5493277360,12280,12250,12290,12250,574
20230908,143200,5486231410,12250,12230,12250,12210,746
20230908,143100,5477119880,12240,12240,12240,12240,107
20230908,143000,5475810200,12190,12200,12250,12190,626
20230908,142900,5468173060,12200,12210,12220,12200,1603
20230908,142800,5448598710,12210,12210,12210,12200,628
20230908,142700,5440935100,12200,12200,12200,12200,1313
20230908,142600,5424916500,12200,12210,12210,12200,271
20230908,142500,5421609760,12210,12220,12220,12200,124
20230908,142400,5420094570,12220,12240,12240,12220,885
20230908,142300,5409276870,12250,12250,12250,12240,90
20230908,142200,5408174390,12260,12210,12260,12200,518
20230908,142100,5401850030,12200,12210,12260,12200,1266
20230908,142000,5386400860,12270,12270,12270,12270,20
20230908,141900,5386155460,12270,12200,12270,12200,494
20230908,141800,5380122320,12200,12230,12230,12200,711
20230908,141700,5371445010,12210,12290,12290,12210,1025
20230908,141600,5358923620,12300,12300,12300,12300,21
20230908,141500,5358665320,12220,12250,12300,12220,2027
20230908,141400,5333852650,12300,12240,12300,12240,37
20230908,141300,5333398150,12310,12270,12310,12240,2268
20230908,141200,5305606240,12300,12300,12310,12300,72
20230908,141100,5304720430,12300,12250,12300,12250,52
20230908,141000,5304081020,12300,12230,12300,12230,967
20230908,140900,5292249920,12310,12300,12310,12220,194
20230908,140800,5289875200,12310,12280,12310,12210,2103
20230908,140700,5264174690,12300,12220,12300,12220,1145
20230908,140600,5250106670,12290,12320,12320,12210,4491
20230908,140500,5195195340,12260,12330,12330,12260,720
20230908,140400,5186350570,12330,12320,12340,12300,7005
20230908,140300,5100148650,12340,12330,12350,12320,1769
20230908,140200,5078338720,12350,12370,12410,12340,2548
20230908,140100,5046868050,12420,12420,12420,12380,85
20230908,140000,5045812390,12420,12420,12420,12420,30
20230908,135900,5045439790,12430,12450,12450,12430,47
20230908,135800,5044855320,12450,12370,12450,12370,725
20230908,135700,5035881070,12450,12370,12450,12370,32
20230908,135600,5035483390,12450,12470,12470,12370,77
20230908,135500,5034526230,12470,12450,12470,12450,30
20230908,135400,5034152690,12450,12480,12480,12370,228
20230908,135300,5031327290,12480,12370,12480,12370,29
20230908,135200,5030966030,12370,12390,12490,12370,1131
20230908,135100,5016946490,12390,12400,12400,12390,191
20230908,135000,5014578700,12400,12380,12400,12370,495
20230908,134900,5008448510,12390,12400,12400,12380,3950
20230908,134800,4959510770,12400,12410,12410,12400,735
20230908,134700,4950390810,12480,12480,12480,12480,47
20230908,134600,4949804250,12480,12420,12480,12420,389
20230908,134500,4944972810,12420,12430,12490,12420,702
20230908,134400,4936239970,12490,12490,12490,12490,47
20230908,134300,4935652940,12500,12500,12500,12500,45
20230908,134200,4935090440,12410,12500,12500,12410,1020
20230908,134100,4922430320,12500,12440,12500,12420,1026
20230908,134000,4909681200,12450,12500,12510,12450,683
20230908,133900,4901164750,12500,12490,12500,12490,36
20230908,133800,4900714910,12500,12510,12510,12500,28
20230908,133700,4900364710,12510,12510,12510,12510,26
20230908,133600,4900039450,12510,12510,12510,12510,47
20230908,133500,4899451480,12520,12520,12520,12520,20
20230908,133400,4899201080,12520,12520,12520,12520,43
20230908,133300,4898662720,12420,12510,12530,12410,1458
20230908,133200,4880502560,12550,12500,12550,12500,61
20230908,133100,4879738270,12500,12550,12550,12500,120
20230908,133000,4878237220,12550,12500,12550,12500,87
20230908,132900,4877148370,12500,12550,12550,12500,534
20230908,132800,4870466680,12520,12560,12560,12520,1225
20230908,132700,4855112780,12530,12530,12530,12530,30
20230908,132600,4854736880,12570,12550,12570,12550,33
20230908,132500,4854322210,12550,12550,12550,12550,20
20230908,132400,4854071210,12550,12560,12560,12550,623
20230908,132300,4846251560,12570,12570,12570,12570,25
20230908,132200,4845937310,12560,12560,12560,12550,344
20230908,132100,4841619660,12560,12540,12560,12530,1545
20230908,132000,4822248750,12530,12540,12540,12530,764
20230908,131900,4812675040,12540,12530,12540,12530,72
20230908,131800,4811772210,12540,12540,12540,12540,126
20230908,131700,4810192170,12550,12550,12550,12550,28
20230908,131600,4809840770,12550,12540,12550,12530,21
20230908,131500,4809577610,12540,12530,12540,12530,26
20230908,131400,4809251610,12540,12540,12540,12540,129
20230908,131300,4807633950,12530,12530,12530,12530,182
20230908,131200,4805353490,12530,12530,12530,12530,24
20230908,131100,4805052770,12530,12530,12540,12530,90
20230908,131000,4803924520,12530,12530,12530,12530,188
20230908,130900,4801568880,12540,12540,12540,12540,0
20230908,130800,4801568880,12540,12540,12540,12540,26
20230908,130700,4801242840,12520,12540,12540,12520,37
20230908,130600,4800778900,12540,12550,12550,12520,46
20230908,130500,4800201970,12520,12530,12550,12520,1002
20230908,130400,4787636140,12520,12520,12520,12520,4
20230908,130300,4787586060,12490,12470,12510,12470,1599
20230908,130200,4767622250,12470,12460,12470,12460,104
20230908,130100,4766326180,12430,12410,12430,12400,518
20230908,130000,4759896270,12410,12400,12410,12390,239
20230908,125900,4756933720,12400,12400,12400,12400,24
20230908,125800,4756636120,12400,12400,12400,12400,2
20230908,125700,4756611320,12410,12400,12410,12390,5059
20230908,125600,4693882480,12410,12420,12420,12400,3044
20230908,125500,4656107190,12420,12420,12430,12420,214
20230908,125400,4653449030,12420,12420,12420,12420,50
20230908,125300,4652828030,12420,12410,12420,12410,372
20230908,125200,4648210360,12410,12460,12460,12410,121
20230908,125100,4646707500,12400,12470,12470,12400,6116
20230908,125000,4570715070,12480,12480,12480,12480,7
20230908,124900,4570627710,12480,12480,12480,12480,39
20230908,124800,4570140990,12480,12490,12490,12450,290
20230908,124700,4566529570,12490,12500,12500,12490,166
20230908,124600,4564454580,12500,12450,12500,12450,1035
20230908,124500,4551567080,12500,12510,12510,12450,300
20230908,124400,4547829680,12510,12500,12510,12460,33
20230908,124300,4547417310,12500,12510,12510,12500,9
20230908,124200,4547304760,12510,12520,12520,12450,312
20230908,124100,4543416500,12530,12490,12530,12490,418
20230908,124000,4538187010,12490,12490,12490,12490,57
20230908,123900,4537475080,12500,12510,12510,12450,11
20230908,123800,4537337630,12450,12500,12510,12450,369
20230908,123700,4532730700,12500,12520,12520,12500,66
20230908,123600,4531904820,12520,12520,12520,12520,8
20230908,123500,4531804660,12520,12520,12520,12520,37
20230908,123400,4531341420,12520,12520,12520,12510,173
20230908,123300,4529176890,12520,12540,12540,12520,40
20230908,123200,4528675470,12540,12500,12540,12500,389
20230908,123100,4523805960,12510,12430,12510,12430,669
20230908,123000,4515454920,12440,12440,12440,12440,38
20230908,122900,4514982200,12440,12450,12450,12440,125
20230908,122800,4513426950,12430,12440,12440,12430,4556
20230908,122700,4456793340,12440,12440,12440,12440,26
20230908,122600,4456469900,12430,12450,12450,12430,200
20230908,122500,4453983340,12450,12450,12450,12450,246
20230908,122400,4450920640,12430,12430,12430,12420,180
20230908,122300,4448684240,12420,12460,12460,12420,3523
20230908,122200,4404863120,12460,12450,12460,12440,1714
20230908,122100,4383532130,12450,12450,12450,12450,138
20230908,122000,4381814030,12460,12440,12460,12440,373
20230908,121900,4377170690,12430,12440,12440,12430,237
20230908,121800,4374224520,12430,12440,12440,12430,163
20230908,121700,4372198180,12440,12440,12440,12440,150
20230908,121600,4370332180,12460,12450,12460,12430,190
20230908,121500,4367968290,12470,12450,12470,12450,3260
20230908,121400,4327319280,12440,12440,12440,12440,213
20230908,121300,4324669560,12420,12420,12420,12420,21
20230908,121200,4324408740,12460,12420,12460,12420,34
20230908,121100,4323985380,12420,12460,12460,12420,28
20230908,121000,4323636580,12470,12420,12470,12420,10
20230908,120900,4323512080,12470,12460,12470,12460,43
20230908,120800,4322975960,12460,12470,12470,12460,42
20230908,120700,4322452560,12480,12480,12490,12420,44
20230908,120600,4321903410,12490,12430,12490,12420,1336
20230908,120500,4305299540,12470,12440,12490,12430,132
20230908,120400,4303656470,12490,12500,12500,12440,142
20230908,120300,4301887560,12440,12430,12490,12430,169
20230908,120200,4299778550,12470,12470,12470,12470,347
20230908,120100,4295451460,12420,12480,12480,12420,43
20230908,120000,4294915260,12480,12430,12490,12410,1051
20230908,115900,4281860460,12490,12500,12500,12420,36
20230908,115800,4281411260,12500,12460,12500,12400,8714
20230908,115700,4173189170,12470,12490,12530,12470,1263
20230908,115600,4157433150,12500,12500,12500,12470,362
20230908,115500,4152917150,12480,12530,12530,12470,2359
20230908,115400,4123494790,12540,12510,12540,12490,1098
20230908,115300,4109768070,12540,12540,12540,12520,217
20230908,115200,4107050250,12540,12560,12560,12530,364
20230908,115100,4102485640,12560,12560,12560,12560,17
20230908,115000,4102272120,12560,12560,12560,12560,43
20230908,114900,4101732040,12520,12570,12580,12520,90
20230908,114800,4100600960,12580,12520,12580,12520,24
20230908,114700,4100300420,12570,12570,12570,12570,25
20230908,114600,4099986170,12590,12540,12590,12520,52
20230908,114500,4099334450,12540,12520,12540,12500,803
20230908,114400,4089279900,12520,12540,12540,12520,456
20230908,114300,4083567590,12540,12540,12540,12530,178
20230908,114200,4081335480,12540,12520,12540,12520,199
20230908,114100,4078842340,12530,12540,12540,12530,166
20230908,114000,4076760900,12540,12550,12550,12540,476
20230908,113900,4070791850,12540,12550,12600,12540,640
20230908,113800,4062755100,12550,12500,12550,12500,2640
20230908,113700,4029752730,12500,12590,12590,12500,3075
20230908,113600,3991261910,12580,12590,12600,12580,370
20230908,113500,3986606940,12600,12610,12610,12600,182
20230908,113400,3984313300,12610,12630,12630,12610,1415
20230908,113300,3966454820,12640,12630,12650,12630,26
20230908,113200,3966126320,12630,12630,12630,12630,32
20230908,113100,3965722160,12630,12620,12630,12620,701
20230908,113000,3956869950,12630,12630,12660,12630,237
20230908,112900,3953875830,12630,12630,12630,12630,100
20230908,112800,3952612830,12660,12670,12670,12660,215
20230908,112700,3949889210,12680,12670,12680,12670,71
20230908,112600,3948989250,12630,12680,12680,12630,126
20230908,112500,3947396570,12630,12690,12690,12630,300
20230908,112400,3943600090,12700,12640,12700,12630,282
20230908,112300,3940026440,12680,12690,12690,12680,182
20230908,112200,3937718240,12690,12690,12690,12690,32
20230908,112100,3937312160,12690,12620,12690,12610,389
20230908,112000,3932392320,12620,12670,12670,12620,885
20230908,111900,3921215330,12660,12660,12660,12660,139
20230908,111800,3919455590,12630,12650,12650,12630,28
20230908,111700,3919101790,12650,12670,12670,12650,1374
20230908,111600,3901707630,12670,12670,12690,12670,42
20230908,111500,3901174950,12670,12700,12700,12670,166
20230908,111400,3899071000,12700,12700,12700,12700,237
20230908,111300,3896061100,12670,12780,12780,12670,1147
20230908,111200,3881447610,12790,12690,12790,12690,2072
20230908,111100,3855056250,12660,12680,12690,12660,227
20230908,111000,3852180460,12680,12680,12680,12680,329
20230908,110900,3848008740,12690,12640,12690,12640,244
20230908,110800,3844918760,12640,12650,12660,12640,526
20230908,110700,3838263760,12660,12650,12660,12650,187
20230908,110600,3835898200,12650,12610,12650,12610,418
20230908,110500,3830618140,12610,12650,12650,12610,113
20230908,110400,3829188730,12650,12700,12700,12650,52
20230908,110300,3828529680,12690,12650,12690,12650,132
20230908,110200,3826856800,12690,12690,12690,12680,103
20230908,110100,3825549990,12680,12680,12680,12680,26
20230908,110000,3825220310,12650,12650,12670,12650,384
20230908,105900,3820360650,12630,12630,12630,12570,1560
20230908,105800,3800660140,12590,12590,12630,12590,3438
20230908,105700,3757250230,12600,12570,12600,12550,2328
20230908,105600,3727985430,12570,12600,12600,12570,680
20230908,105500,3719430880,12610,12610,12610,12580,421
20230908,105400,3714127180,12600,12630,12630,12600,2459
20230908,105300,3683107670,12630,12660,12660,12630,711
20230908,105200,3674117030,12660,12670,12670,12660,88
20230908,105100,3673002740,12700,12670,12700,12670,157
20230908,105000,3671012740,12700,12670,12700,12670,36
20230908,104900,3670555900,12670,12700,12700,12670,263
20230908,104800,3667222790,12670,12700,12730,12670,1762
20230908,104700,3644866610,12750,12720,12750,12700,932
20230908,104600,3633027710,12730,12740,12740,12730,549
20230908,104500,3626033770,12740,12780,12780,12740,552
20230908,104400,3619000570,12780,12780,12780,12780,52
20230908,104300,3618336010,12780,12780,12780,12780,90
20230908,104200,3617185810,12730,12780,12800,12730,1899
20230908,104100,3592941660,12790,12740,12790,12740,31
20230908,104000,3592545770,12740,12690,12740,12690,110
20230908,103900,3591144470,12690,12730,12740,12690,699
20230908,103800,3582254650,12720,12700,12720,12680,1260
20230908,103700,3566261770,12700,12800,12800,12700,832
20230908,103600,3555668480,12780,12790,12800,12780,2838
20230908,103500,3519388280,12790,12790,12800,12790,773
20230908,103400,3509501350,12800,12780,12800,12780,611
20230908,103300,3501690550,12800,12820,12820,12800,233
20230908,103200,3498707530,12820,12760,12820,12750,1554
20230908,103100,3478854850,12760,12820,12830,12760,4234
20230908,103000,3424670160,12820,12840,12840,12820,5568
20230908,102900,3353230170,12840,12890,12890,12840,1385
20230908,102800,3335413490,12850,12920,12920,12840,1951
20230908,102700,3310336130,12920,12980,13010,12850,8168
20230908,102600,3204506240,12980,12910,13020,12900,13856
20230908,102500,3024684610,12940,12890,12940,12840,11388
20230908,102400,2877935140,12890,12810,12900,12810,14326
20230908,102300,2693695780,12820,12790,12830,12790,8784
20230908,102200,2581181100,12790,12770,12800,12740,2569
20230908,102100,2548325430,12740,12670,12770,12670,2514
20230908,102000,2516315300,12720,12640,12720,12640,3813
20230908,101900,2467990120,12610,12640,12650,12610,55
20230908,101800,2467294940,12640,12600,12640,12600,103
20230908,101700,2465997100,12650,12640,12650,12640,1043
20230908,101600,2452808900,12640,12560,12640,12560,135
20230908,101500,2451105300,12650,12650,12650,12650,31
20230908,101400,2450713150,12650,12550,12650,12550,709
20230908,101300,2441766320,12610,12610,12610,12610,110
20230908,101200,2440379220,12550,12620,12620,12550,181
20230908,101100,2438099550,12620,12630,12630,12620,518
20230908,101000,2431561880,12630,12630,12630,12630,55
20230908,100900,2430867230,12650,12670,12680,12650,2063
20230908,100800,2404759480,12660,12670,12670,12660,95
20230908,100700,2403556030,12690,12620,12690,12620,2741
20230908,100600,2368904010,12620,12490,12620,12490,4884
20230908,100500,2307519080,12490,12490,12490,12490,222
20230908,100400,2304746300,12490,12450,12490,12450,104
20230908,100300,2303451460,12450,12450,12450,12450,20
20230908,100200,2303202460,12450,12450,12450,12440,1419
20230908,100100,2285535930,12450,12440,12490,12440,772
20230908,100000,2275930740,12440,12450,12500,12440,292
20230908,095900,2272295690,12500,12390,12500,12390,3041
20230908,095800,2234544270,12390,12390,12390,12390,8
20230908,095700,2234445150,12390,12400,12400,12370,1854
20230908,095600,2211461800,12400,12400,12400,12370,217
20230908,095500,2208773820,12400,12400,12400,12360,1062
20230908,095400,2195615280,12360,12350,12400,12350,529
20230908,095300,2189071270,12270,12300,12350,12250,509
20230908,095200,2182802030,12310,12260,12310,12230,12678
20230908,095100,2027626940,12320,12270,12320,12260,196
20230908,095000,2025222340,12260,12270,12270,12260,1121
20230908,094900,2011478860,12260,12320,12320,12260,2232
20230908,094800,1984097110,12320,12230,12330,12210,2393
20230908,094700,1954796030,12260,12320,12320,12210,4212
20230908,094600,1903131460,12330,12370,12400,12330,3641
20230908,094500,1858150080,12370,12440,12440,12350,13742
20230908,094400,1688002790,12440,12440,12450,12440,112
20230908,094300,1686609390,12430,12440,12450,12430,755
20230908,094200,1677216590,12440,12410,12440,12410,242
20230908,094100,1674209310,12410,12420,12420,12410,1744
20230908,094000,1652557000,12430,12450,12450,12430,1427
20230908,093900,1634812050,12450,12440,12460,12440,199
20230908,093800,1632335860,12460,12490,12490,12460,304
20230908,093700,1628546490,12440,12460,12460,12440,118
20230908,093600,1627077870,12440,12440,12440,12440,330
20230908,093500,1622972670,12440,12470,12550,12440,680
20230908,093400,1614496490,12550,12460,12550,12450,304
20230908,093300,1610707510,12450,12440,12510,12440,2417
20230908,093200,1580537100,12440,12480,12480,12440,1639
20230908,093100,1560138670,12480,12470,12480,12450,2043
20230908,093000,1534679730,12470,12480,12480,12460,399
20230908,092900,1529707450,12460,12500,12500,12460,4155
20230908,092800,1477835800,12500,12530,12530,12500,1099
20230908,092700,1464079670,12530,12550,12550,12530,878
20230908,092600,1453068240,12560,12580,12580,12560,1695
20230908,092500,1431762380,12580,12610,12660,12580,1183
20230908,092400,1416816570,12610,12650,12650,12610,899
20230908,092300,1405465450,12660,12670,12670,12640,1903
20230908,092200,1381361160,12670,12670,12670,12660,330
20230908,092100,1377180070,12670,12740,12740,12600,3540
20230908,092000,1332379310,12730,12780,12780,12720,2505
20230908,091900,1300438690,12770,12850,12860,12770,5890
20230908,091800,1224920220,12870,12770,12890,12710,15311
20230908,091700,1028578050,12770,12530,12770,12530,4698
20230908,091600,969056720,12530,12500,12530,12500,558
20230908,091500,962076390,12450,12450,12510,12440,2265
20230908,091400,933880190,12510,12490,12540,12440,1239
20230908,091300,918436050,12560,12440,12560,12430,4519
20230908,091200,861923180,12430,12440,12470,12410,1116
20230908,091100,848040120,12410,12450,12470,12400,2268
20230908,091000,819838890,12450,12460,12500,12440,2991
20230908,090900,782620050,12460,12460,12530,12440,7260
20230908,090800,692252320,12450,12530,12530,12450,6706
20230908,090700,608577200,12560,12480,12570,12480,1427
20230908,090600,590737440,12490,12540,12600,12480,6007
20230908,090500,515488470,12540,12490,12550,12450,4588
20230908,090400,458283790,12490,12560,12570,12480,2831
20230908,090300,422852820,12570,12580,12580,12560,4389
20230908,090200,367678480,12580,12850,12850,12560,8692
20230908,090100,257350210,12870,12650,12900,12560,12074
20230908,090000,103245660,12650,12440,12660,12440,7959