KissMeData/010140/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185100,22273686350,8210,8210,8210,8210,205084
20230907,185000,22273686350,8210,8210,8210,8210,0
20230907,184900,22273686350,8210,8210,8210,8210,0
20230907,184800,22273686350,8210,8210,8210,8210,0
20230907,184700,22273686350,8210,8210,8210,8210,0
20230907,184600,22273686350,8210,8210,8210,8210,0
20230907,184500,22273686350,8210,8210,8210,8210,0
20230907,184400,22273686350,8210,8210,8210,8210,0
20230907,184300,22273686350,8210,8210,8210,8210,0
20230907,184200,22273686350,8210,8210,8210,8210,0
20230907,184100,22273686350,8210,8210,8210,8210,0
20230907,184000,22273686350,8210,8210,8210,8210,0
20230907,183900,22273686350,8210,8210,8210,8210,0
20230907,183800,22273686350,8210,8210,8210,8210,0
20230907,183700,22273686350,8210,8210,8210,8210,0
20230907,183600,22273686350,8210,8210,8210,8210,0
20230907,183500,22273686350,8210,8210,8210,8210,0
20230907,183400,22273686350,8210,8210,8210,8210,0
20230907,183300,22273686350,8210,8210,8210,8210,0
20230907,183200,22273686350,8210,8210,8210,8210,0
20230907,183100,22273686350,8210,8210,8210,8210,0
20230907,183000,22273686350,8210,8210,8210,8210,0
20230907,182900,22273686350,8210,8210,8210,8210,0
20230907,182800,22273686350,8210,8210,8210,8210,0
20230907,182700,22273686350,8210,8210,8210,8210,0
20230907,182600,22273686350,8210,8210,8210,8210,0
20230907,182500,22273686350,8210,8210,8210,8210,0
20230907,182400,22273686350,8210,8210,8210,8210,0
20230907,182300,22273686350,8210,8210,8210,8210,0
20230907,182200,22273686350,8210,8210,8210,8210,0
20230907,182100,22273686350,8210,8210,8210,8210,205084
20230907,182000,22273686350,8210,8210,8210,8210,0
20230907,181900,22273686350,8210,8210,8210,8210,0
20230907,181800,22273686350,8210,8210,8210,8210,0
20230907,181700,22273686350,8210,8210,8210,8210,0
20230907,181600,22273686350,8210,8210,8210,8210,0
20230907,181500,22273686350,8210,8210,8210,8210,0
20230907,181400,22273686350,8210,8210,8210,8210,0
20230907,181300,22273686350,8210,8210,8210,8210,0
20230907,181200,22273686350,8210,8210,8210,8210,0
20230907,181100,22273686350,8210,8210,8210,8210,0
20230907,181000,22273686350,8210,8210,8210,8210,0
20230907,180900,22273686350,8210,8210,8210,8210,0
20230907,180800,22273686350,8210,8210,8210,8210,0
20230907,180700,22273686350,8210,8210,8210,8210,0
20230907,180600,22273686350,8210,8210,8210,8210,0
20230907,180500,22273686350,8210,8210,8210,8210,0
20230907,180400,22273686350,8210,8210,8210,8210,0
20230907,180300,22273686350,8210,8210,8210,8210,0
20230907,180200,22273686350,8210,8210,8210,8210,0
20230907,180100,22273686350,8210,8210,8210,8210,0
20230907,180000,22273686350,8210,8210,8210,8210,0
20230907,175900,22273686350,8210,8210,8210,8210,0
20230907,175800,22273686350,8210,8210,8210,8210,0
20230907,175700,22273686350,8210,8210,8210,8210,0
20230907,175600,22273686350,8210,8210,8210,8210,0
20230907,175500,22273686350,8210,8210,8210,8210,0
20230907,175400,22273686350,8210,8210,8210,8210,0
20230907,175300,22273686350,8210,8210,8210,8210,0
20230907,175200,22273686350,8210,8210,8210,8210,0
20230907,175100,22273686350,8210,8210,8210,8210,205084
20230907,175000,22273686350,8210,8210,8210,8210,0
20230907,174900,22273686350,8210,8210,8210,8210,0
20230907,174800,22273686350,8210,8210,8210,8210,0
20230907,174700,22273686350,8210,8210,8210,8210,0
20230907,174600,22273686350,8210,8210,8210,8210,0
20230907,174500,22273686350,8210,8210,8210,8210,0
20230907,174400,22273686350,8210,8210,8210,8210,0
20230907,174300,22273686350,8210,8210,8210,8210,0
20230907,174200,22273686350,8210,8210,8210,8210,0
20230907,174100,22273686350,8210,8210,8210,8210,0
20230907,174000,22273686350,8210,8210,8210,8210,0
20230907,173900,22273686350,8210,8210,8210,8210,0
20230907,173800,22273686350,8210,8210,8210,8210,0
20230907,173700,22273686350,8210,8210,8210,8210,0
20230907,173600,22273686350,8210,8210,8210,8210,0
20230907,173500,22273686350,8210,8210,8210,8210,0
20230907,173400,22273686350,8210,8210,8210,8210,0
20230907,173300,22273686350,8210,8210,8210,8210,0
20230907,173200,22273686350,8210,8210,8210,8210,0
20230907,173100,22273686350,8210,8210,8210,8210,0
20230907,173000,22273686350,8210,8210,8210,8210,0
20230907,172900,22273686350,8210,8210,8210,8210,0
20230907,172800,22273686350,8210,8210,8210,8210,0
20230907,172700,22273686350,8210,8210,8210,8210,0
20230907,172600,22273686350,8210,8210,8210,8210,0
20230907,172500,22273686350,8210,8210,8210,8210,0
20230907,172400,22273686350,8210,8210,8210,8210,0
20230907,172300,22273686350,8210,8210,8210,8210,0
20230907,172200,22273686350,8210,8210,8210,8210,0
20230907,172100,22273686350,8210,8210,8210,8210,205084
20230907,172000,22273686350,8210,8210,8210,8210,0
20230907,171900,22273686350,8210,8210,8210,8210,0
20230907,171800,22273686350,8210,8210,8210,8210,0
20230907,171700,22273686350,8210,8210,8210,8210,0
20230907,171600,22273686350,8210,8210,8210,8210,0
20230907,171500,22273686350,8210,8210,8210,8210,0
20230907,171400,22273686350,8210,8210,8210,8210,0
20230907,171300,22273686350,8210,8210,8210,8210,0
20230907,171200,22273686350,8210,8210,8210,8210,0
20230907,171100,22273686350,8210,8210,8210,8210,0
20230907,171000,22273686350,8210,8210,8210,8210,0
20230907,170900,22273686350,8210,8210,8210,8210,0
20230907,170800,22273686350,8210,8210,8210,8210,0
20230907,170700,22273686350,8210,8210,8210,8210,0
20230907,170600,22273686350,8210,8210,8210,8210,0
20230907,170500,22273686350,8210,8210,8210,8210,0
20230907,170400,22273686350,8210,8210,8210,8210,0
20230907,170300,22273686350,8210,8210,8210,8210,0
20230907,170200,22273686350,8210,8210,8210,8210,0
20230907,170100,22273686350,8210,8210,8210,8210,0
20230907,170000,22273686350,8210,8210,8210,8210,0
20230907,165900,22273686350,8210,8210,8210,8210,0
20230907,165800,22273686350,8210,8210,8210,8210,0
20230907,165700,22273686350,8210,8210,8210,8210,0
20230907,165600,22273686350,8210,8210,8210,8210,0
20230907,165500,22273686350,8210,8210,8210,8210,0
20230907,165400,22273686350,8210,8210,8210,8210,0
20230907,165300,22273686350,8210,8210,8210,8210,0
20230907,165200,22273686350,8210,8210,8210,8210,0
20230907,165100,22273686350,8210,8210,8210,8210,205084
20230907,165000,22273686350,8210,8210,8210,8210,0
20230907,164900,22273686350,8210,8210,8210,8210,0
20230907,164800,22273686350,8210,8210,8210,8210,0
20230907,164700,22273686350,8210,8210,8210,8210,0
20230907,164600,22273686350,8210,8210,8210,8210,0
20230907,164500,22273686350,8210,8210,8210,8210,0
20230907,164400,22273686350,8210,8210,8210,8210,0
20230907,164300,22273686350,8210,8210,8210,8210,0
20230907,164200,22273686350,8210,8210,8210,8210,0
20230907,164100,22273686350,8210,8210,8210,8210,0
20230907,164000,22273686350,8210,8210,8210,8210,0
20230907,163900,22273686350,8210,8210,8210,8210,0
20230907,163800,22273686350,8210,8210,8210,8210,0
20230907,163700,22273686350,8210,8210,8210,8210,0
20230907,163600,22273686350,8210,8210,8210,8210,0
20230907,163500,22273686350,8210,8210,8210,8210,0
20230907,163400,22273686350,8210,8210,8210,8210,0
20230907,163300,22273686350,8210,8210,8210,8210,0
20230907,163200,22273686350,8210,8210,8210,8210,0
20230907,163100,22273686350,8210,8210,8210,8210,0
20230907,163000,22273686350,8210,8210,8210,8210,0
20230907,162900,22273686350,8210,8210,8210,8210,0
20230907,162800,22273686350,8210,8210,8210,8210,0
20230907,162700,22273686350,8210,8210,8210,8210,0
20230907,162600,22273686350,8210,8210,8210,8210,0
20230907,162500,22273686350,8210,8210,8210,8210,0
20230907,162400,22273686350,8210,8210,8210,8210,0
20230907,162300,22273686350,8210,8210,8210,8210,0
20230907,162200,22273686350,8210,8210,8210,8210,0
20230907,162100,22273686350,8210,8210,8210,8210,205084
20230907,162000,22273686350,8210,8210,8210,8210,0
20230907,161900,22273686350,8210,8210,8210,8210,0
20230907,161800,22273686350,8210,8210,8210,8210,0
20230907,161700,22273686350,8210,8210,8210,8210,0
20230907,161600,22273686350,8210,8210,8210,8210,0
20230907,161500,22273686350,8210,8210,8210,8210,0
20230907,161400,22273686350,8210,8210,8210,8210,0
20230907,161300,22273686350,8210,8210,8210,8210,0
20230907,161200,22273686350,8210,8210,8210,8210,0
20230907,161100,22273686350,8210,8210,8210,8210,0
20230907,161000,22273686350,8210,8210,8210,8210,0
20230907,160900,22273686350,8210,8210,8210,8210,0
20230907,160800,22273686350,8210,8210,8210,8210,0
20230907,160700,22273686350,8210,8210,8210,8210,0
20230907,160600,22273686350,8210,8210,8210,8210,0
20230907,160500,22273686350,8210,8210,8210,8210,0
20230907,160400,22273686350,8210,8210,8210,8210,0
20230907,160300,22273686350,8210,8210,8210,8210,0
20230907,160200,22273686350,8210,8210,8210,8210,0
20230907,160100,22273686350,8210,8210,8210,8210,0
20230907,160000,22273686350,8210,8210,8210,8210,0
20230907,155900,22273686350,8210,8210,8210,8210,0
20230907,155800,22273686350,8210,8210,8210,8210,0
20230907,155700,22273686350,8210,8210,8210,8210,0
20230907,155600,22273686350,8210,8210,8210,8210,0
20230907,155500,22273686350,8210,8210,8210,8210,0
20230907,155400,22273686350,8210,8210,8210,8210,0
20230907,155300,22273686350,8210,8210,8210,8210,0
20230907,155200,22273686350,8210,8210,8210,8210,0
20230907,155100,22273686350,8210,8210,8210,8210,205084
20230907,155000,22273686350,8210,8210,8210,8210,0
20230907,154900,22273686350,8210,8210,8210,8210,0
20230907,154800,22273686350,8210,8210,8210,8210,0
20230907,154700,22273686350,8210,8210,8210,8210,0
20230907,154600,22273686350,8210,8210,8210,8210,0
20230907,154500,22273686350,8210,8210,8210,8210,0
20230907,154400,22273686350,8210,8210,8210,8210,0
20230907,154300,22273686350,8210,8210,8210,8210,0
20230907,154200,22273686350,8210,8210,8210,8210,0
20230907,154100,22273686350,8210,8210,8210,8210,0
20230907,154000,22273686350,8210,8210,8210,8210,0
20230907,153900,22273686350,8210,8210,8210,8210,0
20230907,153800,22273686350,8210,8210,8210,8210,0
20230907,153700,22273686350,8210,8210,8210,8210,0
20230907,153600,22273686350,8210,8210,8210,8210,0
20230907,153500,22273686350,8210,8210,8210,8210,0
20230907,153400,22273686350,8210,8210,8210,8210,0
20230907,153300,22273686350,8210,8210,8210,8210,0
20230907,153200,22273686350,8210,8210,8210,8210,0
20230907,153100,22273686350,8210,8210,8210,8210,0
20230907,153000,22273686350,8210,8210,8210,8210,205084
20230907,152900,20589946710,8190,8190,8190,8190,0
20230907,152800,20589946710,8190,8190,8190,8190,0
20230907,152700,20589946710,8190,8190,8190,8190,0
20230907,152600,20589946710,8190,8190,8190,8190,0
20230907,152500,20589946710,8190,8190,8190,8190,0
20230907,152400,20589946710,8190,8190,8190,8190,0
20230907,152300,20589946710,8190,8190,8190,8190,0
20230907,152200,20589946710,8190,8190,8190,8190,0
20230907,152100,20589946710,8190,8190,8190,8190,0
20230907,152000,20589946710,8190,8190,8190,8190,0
20230907,151900,20589946710,8190,8190,8190,8170,17193
20230907,151800,20449344110,8190,8170,8190,8170,4639
20230907,151700,20411394360,8170,8180,8180,8170,13699
20230907,151600,20299460390,8180,8170,8180,8170,8740
20230907,151500,20228006270,8170,8170,8180,8170,44654
20230907,151400,19862975700,8180,8170,8180,8170,3841
20230907,151300,19831581130,8170,8170,8180,8170,7162
20230907,151200,19773052550,8170,8170,8180,8170,7631
20230907,151100,19710698860,8180,8180,8180,8170,2760
20230907,151000,19688129730,8180,8170,8180,8170,9640
20230907,150900,19609364540,8170,8170,8180,8170,2869
20230907,150800,19585917410,8170,8170,8180,8170,2640
20230907,150700,19564343280,8180,8180,8180,8170,1968
20230907,150600,19548260100,8180,8170,8180,8170,1874
20230907,150500,19532940940,8170,8170,8180,8170,4803
20230907,150400,19493693050,8180,8170,8180,8170,1195
20230907,150300,19483923800,8180,8170,8180,8170,2592
20230907,150200,19462740330,8170,8170,8180,8170,1605
20230907,150100,19449615070,8180,8170,8180,8170,3646
20230907,150000,19419802030,8170,8170,8180,8170,4697
20230907,145900,19381424980,8170,8170,8180,8170,2201
20230907,145800,19363438820,8170,8170,8180,8170,4594
20230907,145700,19325902380,8180,8170,8180,8170,1569
20230907,145600,19313076120,8170,8180,8180,8170,3159
20230907,145500,19287262900,8170,8170,8180,8170,4367
20230907,145400,19251582000,8170,8170,8180,8170,13949
20230907,145300,19137606990,8180,8180,8190,8180,4165
20230907,145200,19103535150,8180,8190,8190,8180,3079
20230907,145100,19078324080,8180,8180,8190,8180,3668
20230907,145000,19048308130,8180,8180,8190,8170,7482
20230907,144900,18987104690,8180,8180,8190,8170,3991
20230907,144800,18954453390,8180,8170,8190,8170,5093
20230907,144700,18912795900,8170,8170,8180,8160,12344
20230907,144600,18812002290,8160,8170,8180,8160,11261
20230907,144500,18720002000,8170,8170,8180,8170,3363
20230907,144400,18692515230,8170,8170,8180,8170,3838
20230907,144300,18661143910,8170,8160,8180,8160,3689
20230907,144200,18630998360,8160,8160,8170,8160,9702
20230907,144100,18551776850,8160,8180,8180,8160,35508
20230907,144000,18261672230,8170,8180,8180,8170,5925
20230907,143900,18213263150,8170,8170,8180,8170,1805
20230907,143800,18198505610,8180,8170,8180,8170,2216
20230907,143700,18180392330,8180,8180,8180,8170,2655
20230907,143600,18158677770,8170,8180,8180,8170,4782
20230907,143500,18119583090,8170,8180,8190,8170,6883
20230907,143400,18063278590,8180,8170,8190,8170,13575
20230907,143300,17952234430,8170,8170,8180,8170,1294
20230907,143200,17941660300,8170,8170,8180,8170,4950
20230907,143100,17901213790,8170,8170,8180,8170,1798
20230907,143000,17886519340,8180,8180,8180,8170,8619
20230907,142900,17816082100,8180,8170,8180,8170,2525
20230907,142800,17795433650,8180,8170,8180,8170,735
20230907,142700,17789422370,8180,8170,8180,8170,15615
20230907,142600,17661822230,8170,8180,8180,8170,4440
20230907,142500,17625515290,8180,8190,8190,8180,5683
20230907,142400,17579020470,8180,8180,8190,8180,6059
20230907,142300,17529457570,8180,8180,8190,8180,3681
20230907,142200,17499340100,8180,8180,8190,8180,6317
20230907,142100,17447660100,8190,8180,8190,8180,11000
20230907,142000,17357667010,8180,8190,8190,8180,1503
20230907,141900,17345360250,8180,8190,8190,8180,2823
20230907,141800,17322266400,8180,8180,8190,8180,4789
20230907,141700,17283085460,8180,8180,8190,8180,6785
20230907,141600,17227579260,8180,8190,8190,8180,4795
20230907,141500,17188340270,8190,8180,8190,8180,2004
20230907,141400,17171938750,8180,8180,8190,8180,1490
20230907,141300,17159738340,8180,8190,8190,8180,2741
20230907,141200,17137293200,8190,8190,8200,8180,5063
20230907,141100,17095827690,8200,8180,8200,8180,1940
20230907,141000,17079948810,8180,8180,8190,8180,3773
20230907,140900,17049051510,8190,8190,8190,8180,9140
20230907,140800,16974201760,8190,8180,8200,8180,4560
20230907,140700,16936858610,8190,8190,8190,8180,1802
20230907,140600,16922111980,8200,8190,8200,8190,22175
20230907,140500,16740495410,8200,8190,8200,8190,1890
20230907,140400,16725003930,8190,8190,8200,8190,7826
20230907,140300,16660902280,8190,8190,8200,8190,1728
20230907,140200,16646737290,8190,8200,8200,8190,2442
20230907,140100,16626715110,8190,8190,8200,8190,8303
20230907,140000,16558632010,8190,8190,8200,8190,2210
20230907,135900,16540527800,8190,8200,8200,8190,1636
20230907,135800,16527126570,8200,8190,8200,8190,3350
20230907,135700,16499663400,8190,8190,8200,8190,2631
20230907,135600,16478090900,8200,8190,8200,8190,2887
20230907,135500,16454421130,8190,8190,8200,8190,3577
20230907,135400,16425100600,8190,8190,8200,8190,681
20230907,135300,16419521200,8190,8200,8200,8190,2273
20230907,135200,16400898480,8190,8190,8200,8190,4300
20230907,135100,16365678810,8190,8190,8200,8190,1208
20230907,135000,16355782300,8190,8200,8200,8190,2221
20230907,134900,16337574630,8200,8200,8210,8200,1006
20230907,134800,16329325320,8200,8210,8210,8200,7746
20230907,134700,16265806270,8200,8200,8210,8200,1754
20230907,134600,16251418760,8200,8200,8210,8200,5090
20230907,134500,16209677130,8200,8200,8210,8200,673
20230907,134400,16204157130,8200,8210,8210,8200,589
20230907,134300,16199322920,8200,8210,8210,8200,7293
20230907,134200,16139518780,8210,8200,8210,8200,1872
20230907,134100,16124166160,8210,8200,8210,8200,1037
20230907,134000,16115660210,8200,8200,8210,8200,1044
20230907,133900,16107096400,8200,8200,8210,8200,1744
20230907,133800,16092782830,8200,8200,8210,8200,1590
20230907,133700,16079743330,8200,8200,8210,8200,898
20230907,133600,16072378020,8210,8200,8210,8200,1300
20230907,133500,16061714850,8200,8190,8210,8190,30327
20230907,133400,15813284840,8200,8210,8210,8200,15188
20230907,133300,15688731930,8210,8210,8220,8210,11638
20230907,133200,15593170820,8220,8210,8220,8200,14096
20230907,133100,15477438270,8210,8200,8210,8200,2457
20230907,133000,15457278490,8200,8210,8210,8200,1241
20230907,132900,15447093060,8200,8200,8210,8200,3238
20230907,132800,15420516500,8200,8200,8210,8200,1147
20230907,132700,15411104410,8200,8200,8210,8200,3536
20230907,132600,15382100180,8210,8210,8210,8190,13950
20230907,132500,15267701740,8200,8200,8210,8200,2872
20230907,132400,15244146110,8200,8200,8210,8200,1052
20230907,132300,15235515090,8200,8200,8210,8200,6121
20230907,132200,15185307480,8200,8210,8220,8200,3595
20230907,132100,15155796600,8210,8210,8220,8200,8799
20230907,132000,15083594610,8210,8200,8220,8200,14759
20230907,131900,14962347030,8200,8210,8210,8200,7072
20230907,131800,14904346960,8210,8210,8210,8200,5071
20230907,131700,14862723250,8210,8200,8210,8200,3653
20230907,131600,14832751970,8210,8200,8210,8200,1811
20230907,131500,14817887370,8200,8200,8210,8200,1219
20230907,131400,14807881860,8200,8200,8210,8200,5551
20230907,131300,14762310450,8200,8210,8210,8200,3501
20230907,131200,14733585110,8210,8200,8210,8200,1210
20230907,131100,14723654570,8210,8200,8210,8200,7942
20230907,131000,14658468040,8200,8210,8210,8200,3367
20230907,130900,14630852560,8210,8200,8210,8200,6198
20230907,130800,14580016630,8210,8210,8210,8200,1211
20230907,130700,14570077590,8200,8200,8210,8200,817
20230907,130600,14563372520,8200,8200,8210,8200,2012
20230907,130500,14546868950,8210,8200,8210,8200,3023
20230907,130400,14522071070,8210,8200,8210,8200,2709
20230907,130300,14499837320,8210,8200,8210,8200,6143
20230907,130200,14449419680,8200,8200,8210,8200,989
20230907,130100,14441303960,8200,8200,8210,8200,1324
20230907,130000,14430446530,8200,8190,8210,8190,1383
20230907,125900,14419105980,8190,8200,8200,8190,2904
20230907,125800,14395304630,8200,8190,8200,8190,3188
20230907,125700,14369188060,8190,8190,8200,8190,1628
20230907,125600,14355843430,8200,8200,8200,8190,2557
20230907,125500,14334887280,8200,8190,8200,8190,8862
20230907,125400,14262220970,8190,8190,8200,8190,11878
20230907,125300,14164822470,8190,8190,8200,8190,1243
20230907,125200,14154635690,8200,8190,8200,8190,3907
20230907,125100,14122635260,8190,8200,8200,8190,2339
20230907,125000,14103476590,8190,8190,8200,8190,1019
20230907,124900,14095128450,8200,8200,8200,8190,826
20230907,124800,14088356020,8200,8190,8200,8190,951
20230907,124700,14080563540,8200,8200,8200,8190,641
20230907,124600,14075308130,8190,8200,8200,8190,1354
20230907,124500,14064211310,8200,8200,8210,8200,5805
20230907,124400,14016609070,8210,8210,8210,8200,6192
20230907,124300,13965831370,8200,8190,8210,8190,12725
20230907,124200,13861487960,8200,8190,8200,8190,292
20230907,124100,13859094930,8200,8190,8200,8190,1288
20230907,124000,13848540700,8200,8200,8210,8190,15677
20230907,123900,13719992070,8210,8200,8210,8200,2836
20230907,123800,13696731130,8200,8200,8210,8200,1376
20230907,123700,13685436610,8200,8200,8210,8200,693
20230907,123600,13679751880,8210,8200,8210,8200,1677
20230907,123500,13665997560,8200,8210,8210,8200,1946
20230907,123400,13650023760,8210,8200,8210,8200,1418
20230907,123300,13638394080,8200,8200,8210,8200,2863
20230907,123200,13614915260,8200,8210,8210,8200,490
20230907,123100,13610894230,8200,8210,8210,8200,5089
20230907,123000,13569161600,8200,8210,8210,8200,2231
20230907,122900,13550865990,8210,8210,8210,8200,1454
20230907,122800,13538934930,8200,8200,8210,8200,702
20230907,122700,13533176090,8200,8210,8210,8200,2413
20230907,122600,13513387580,8200,8210,8210,8200,2248
20230907,122500,13494952170,8210,8210,8210,8200,355
20230907,122400,13492039440,8200,8210,8210,8200,1374
20230907,122300,13480770630,8200,8200,8210,8190,9596
20230907,122200,13402085960,8210,8210,8210,8200,1388
20230907,122100,13390699420,8210,8200,8210,8200,6306
20230907,122000,13338981400,8200,8200,8210,8200,2474
20230907,121900,13318693770,8200,8210,8210,8200,398
20230907,121800,13315429210,8210,8200,8210,8200,309
20230907,121700,13312893580,8210,8200,8210,8200,1395
20230907,121600,13301452710,8200,8200,8210,8200,1888
20230907,121500,13285966710,8200,8200,8210,8200,2690
20230907,121400,13263900800,8200,8200,8210,8200,535
20230907,121300,13259510540,8210,8210,8210,8200,1941
20230907,121200,13243592160,8210,8200,8210,8200,1064
20230907,121100,13234860540,8200,8210,8210,8200,6291
20230907,121000,13183273040,8210,8200,8210,8200,5374
20230907,120900,13139169260,8200,8200,8210,8200,2789
20230907,120800,13116296150,8200,8200,8210,8200,2714
20230907,120700,13094040560,8200,8200,8210,8200,1512
20230907,120600,13081638390,8200,8200,8210,8200,2014
20230907,120500,13065120450,8200,8210,8210,8200,492
20230907,120400,13061084700,8200,8200,8210,8200,255
20230907,120300,13058992700,8210,8200,8210,8200,1019
20230907,120200,13050631200,8210,8200,8210,8190,754
20230907,120100,13044447840,8200,8190,8200,8190,3257
20230907,120000,13017743090,8190,8190,8200,8190,362
20230907,115900,13014775870,8200,8200,8200,8190,2400
20230907,115800,12995099060,8190,8190,8200,8190,898
20230907,115700,12987740910,8200,8200,8200,8190,3358
20230907,115600,12960218770,8200,8200,8200,8190,1902
20230907,115500,12944626080,8200,8190,8200,8190,2196
20230907,115400,12926619760,8190,8200,8200,8190,2660
20230907,115300,12904810960,8190,8190,8200,8190,530
20230907,115200,12900468990,8190,8190,8200,8190,341
20230907,115100,12897674480,8200,8190,8200,8190,493
20230907,115000,12893632760,8190,8200,8200,8190,693
20230907,114900,12887952960,8200,8200,8200,8190,1792
20230907,114800,12873261100,8200,8200,8210,8190,4442
20230907,114700,12836848500,8200,8200,8210,8200,457
20230907,114600,12833100390,8200,8200,8210,8200,2123
20230907,114500,12815689520,8200,8200,8210,8200,1059
20230907,114400,12807005020,8200,8200,8210,8200,636
20230907,114300,12801788990,8200,8210,8210,8200,1067
20230907,114200,12793037750,8210,8200,8210,8200,1997
20230907,114100,12776660800,8200,8200,8210,8200,967
20230907,114000,12768725660,8200,8200,8210,8190,2287
20230907,113900,12749970430,8200,8200,8210,8190,4481
20230907,113800,12713225650,8200,8200,8200,8190,2719
20230907,113700,12690930330,8200,8200,8210,8190,15109
20230907,113600,12567148440,8200,8200,8210,8200,1312
20230907,113500,12556384170,8210,8200,8210,8200,9629
20230907,113400,12477418650,8200,8200,8200,8190,5976
20230907,113300,12428417500,8190,8200,8200,8190,1084
20230907,113200,12419537450,8190,8190,8200,8190,532
20230907,113100,12415178440,8200,8190,8200,8190,1601
20230907,113000,12402055150,8200,8200,8200,8190,2443
20230907,112900,12382022570,8200,8210,8210,8200,6762
20230907,112800,12326571550,8210,8210,8210,8190,6612
20230907,112700,12272349030,8200,8210,8210,8200,925
20230907,112600,12264761270,8200,8210,8210,8200,766
20230907,112500,12258478280,8200,8200,8210,8200,1814
20230907,112400,12243590750,8200,8200,8210,8200,5103
20230907,112300,12201741740,8200,8200,8210,8200,2642
20230907,112200,12180071720,8210,8200,8210,8200,1202
20230907,112100,12170213990,8200,8210,8210,8200,1716
20230907,112000,12156139120,8210,8200,8210,8190,3464
20230907,111900,12127743750,8200,8190,8210,8190,3225
20230907,111800,12101294000,8200,8210,8210,8190,2476
20230907,111700,12080990060,8200,8200,8210,8200,10892
20230907,111600,11991674650,8200,8210,8210,8200,3342
20230907,111500,11964244480,8200,8200,8210,8200,2919
20230907,111400,11940289600,8200,8200,8210,8200,3707
20230907,111300,11909870740,8200,8200,8210,8190,8913
20230907,111200,11836757050,8200,8200,8200,8190,2335
20230907,111100,11817626130,8200,8200,8200,8190,918
20230907,111000,11810101880,8190,8190,8200,8190,1410
20230907,110900,11798544610,8190,8190,8200,8190,1223
20230907,110800,11788525130,8190,8190,8200,8190,662
20230907,110700,11783100680,8190,8200,8200,8190,3499
20230907,110600,11754417680,8200,8220,8220,8200,8931
20230907,110500,11681071830,8230,8220,8230,8220,1262
20230907,110400,11670695220,8220,8220,8230,8220,459
20230907,110300,11666920730,8220,8220,8230,8220,1934
20230907,110200,11651021750,8220,8220,8230,8220,5502
20230907,110100,11605748650,8220,8210,8230,8210,4078
20230907,110000,11572241560,8210,8220,8230,8210,4966
20230907,105900,11531452710,8210,8220,8230,8210,4250
20230907,105800,11496512390,8220,8220,8230,8220,3217
20230907,105700,11470052520,8230,8230,8230,8220,9186
20230907,105600,11394539580,8220,8230,8230,8220,2039
20230907,105500,11377768610,8220,8220,8240,8220,17760
20230907,105400,11231622900,8230,8220,8240,8210,19205
20230907,105300,11073648780,8210,8220,8230,8210,2468
20230907,105200,11053380330,8220,8190,8220,8190,26573
20230907,105100,10835332370,8190,8180,8200,8180,15853
20230907,105000,10705495740,8190,8170,8190,8170,15271
20230907,104900,10580546370,8180,8170,8180,8170,2276
20230907,104800,10561948390,8180,8160,8180,8160,46026
20230907,104700,10185879770,8160,8170,8170,8160,19880
20230907,104600,10023618490,8160,8170,8170,8150,55418
20230907,104500,9571649070,8160,8170,8170,8160,4904
20230907,104400,9531621060,8170,8160,8170,8160,3812
20230907,104300,9500500760,8160,8160,8170,8160,4709
20230907,104200,9462032940,8160,8170,8170,8160,4173
20230907,104100,9427964800,8170,8160,8170,8160,7526
20230907,104000,9366538280,8170,8170,8170,8160,25452
20230907,103900,9158814290,8160,8170,8170,8160,7820
20230907,103800,9094977910,8170,8170,8170,8160,6235
20230907,103700,9044077320,8170,8170,8180,8160,22609
20230907,103600,8859362780,8170,8170,8180,8160,2076
20230907,103500,8842394770,8170,8170,8180,8160,6767
20230907,103400,8787114320,8170,8170,8180,8170,33050
20230907,103300,8517089430,8170,8180,8180,8170,674
20230907,103200,8511579620,8180,8170,8180,8170,2184
20230907,103100,8493733210,8170,8170,8180,8170,1619
20230907,103000,8480500520,8180,8170,8180,8170,3724
20230907,102900,8450060060,8170,8170,8180,8170,6959
20230907,102800,8393194830,8170,8170,8180,8170,2862
20230907,102700,8369800550,8170,8170,8180,8170,7294
20230907,102600,8310188760,8170,8170,8180,8170,34503
20230907,102500,8028294330,8180,8180,8190,8180,22268
20230907,102400,7846140060,8180,8190,8200,8180,3075
20230907,102300,7820960060,8200,8190,8200,8180,9466
20230907,102200,7743439500,8200,8190,8200,8190,3961
20230907,102100,7710987480,8200,8200,8200,8190,4619
20230907,102000,7673121220,8190,8200,8200,8190,3860
20230907,101900,7641506240,8190,8190,8200,8190,2800
20230907,101800,7618573060,8190,8200,8200,8190,2286
20230907,101700,7599849310,8190,8190,8190,8180,13207
20230907,101600,7491728890,8190,8190,8200,8180,3271
20230907,101500,7464946810,8190,8190,8200,8190,13821
20230907,101400,7351749470,8200,8210,8210,8190,17534
20230907,101300,7207969850,8200,8210,8220,8200,4282
20230907,101200,7172815850,8220,8210,8220,8210,2821
20230907,101100,7149653550,8210,8210,8220,8210,3672
20230907,101000,7119501470,8220,8210,8220,8210,1793
20230907,100900,7104778110,8210,8210,8220,8210,2064
20230907,100800,7087829300,8210,8210,8220,8210,961
20230907,100700,7079936180,8210,8210,8220,8210,12624
20230907,100600,6976285360,8220,8220,8220,8210,2225
20230907,100500,6958012310,8220,8220,8220,8210,374
20230907,100400,6954938370,8210,8200,8220,8190,25706
20230907,100300,6744105820,8190,8190,8200,8190,2878
20230907,100200,6720532400,8190,8200,8200,8190,5239
20230907,100100,6677622230,8190,8200,8200,8190,12159
20230907,100000,6578037670,8190,8190,8200,8190,2584
20230907,095900,6556866270,8190,8200,8200,8190,6328
20230907,095800,6505031500,8190,8200,8200,8190,17272
20230907,095700,6363417250,8210,8200,8210,8200,4352
20230907,095600,6327725000,8200,8210,8210,8200,10463
20230907,095500,6241916140,8210,8210,8210,8200,3711
20230907,095400,6211456520,8210,8200,8210,8200,3035
20230907,095300,6186565940,8200,8200,8210,8190,6928
20230907,095200,6129759570,8200,8200,8200,8190,3437
20230907,095100,6101597480,8200,8200,8200,8190,6234
20230907,095000,6050484500,8200,8200,8210,8190,11674
20230907,094900,5954839860,8190,8200,8220,8190,64547
20230907,094800,5425427930,8210,8210,8210,8200,1299
20230907,094700,5414772940,8210,8210,8220,8210,5604
20230907,094600,5368762950,8220,8220,8230,8210,6596
20230907,094500,5314568920,8210,8220,8220,8210,2780
20230907,094400,5291731720,8210,8210,8220,8210,1770
20230907,094300,5277199910,8210,8230,8230,8210,25287
20230907,094200,5069402660,8230,8220,8230,8220,3674
20230907,094100,5039200720,8220,8220,8230,8210,12395
20230907,094000,4937321610,8210,8240,8240,8210,11528
20230907,093900,4842555020,8230,8250,8250,8230,13325
20230907,093800,4732732950,8250,8240,8260,8240,2962
20230907,093700,4708289040,8250,8250,8250,8240,4702
20230907,093600,4669514520,8250,8260,8260,8250,5337
20230907,093500,4625469950,8260,8250,8260,8250,5648
20230907,093400,4578867020,8260,8260,8260,8250,6430
20230907,093300,4525785820,8260,8230,8260,8220,27318
20230907,093200,4300557380,8220,8230,8230,8220,6224
20230907,093100,4249374890,8230,8220,8230,8220,904
20230907,093000,4241939850,8230,8230,8230,8220,1002
20230907,092900,4233701550,8220,8220,8230,8220,4461
20230907,092800,4197023680,8230,8220,8230,8220,1757
20230907,092700,4182571250,8220,8220,8230,8220,10055
20230907,092600,4099903180,8230,8220,8240,8220,1135
20230907,092500,4090565270,8230,8240,8240,8220,6520
20230907,092400,4036904780,8230,8230,8240,8220,6305
20230907,092300,3985036050,8240,8240,8240,8220,9465
20230907,092200,3907151420,8240,8240,8250,8230,6939
20230907,092100,3849990680,8240,8250,8250,8240,4816
20230907,092000,3810284030,8250,8230,8250,8230,14079
20230907,091900,3694315640,8220,8230,8230,8220,2402
20230907,091800,3674565540,8230,8220,8230,8210,7000
20230907,091700,3617023300,8220,8210,8220,8200,14703
20230907,091600,3496309490,8210,8220,8230,8210,11925
20230907,091500,3398325150,8230,8220,8230,8210,3380
20230907,091400,3370537860,8220,8220,8220,8210,10017
20230907,091300,3288269970,8220,8230,8230,8210,7719
20230907,091200,3224814100,8230,8240,8240,8220,6468
20230907,091100,3171608870,8230,8230,8240,8220,13240
20230907,091000,3062640310,8240,8240,8240,8220,12431
20230907,090900,2960346780,8230,8240,8250,8230,16188
20230907,090800,2826960360,8240,8230,8240,8230,9202
20230907,090700,2751206920,8230,8230,8230,8210,11816
20230907,090600,2654010150,8230,8230,8230,8210,12096
20230907,090500,2554537900,8240,8170,8250,8160,68693
20230907,090400,1991618640,8180,8210,8220,8170,53430
20230907,090300,1554138390,8200,8200,8220,8200,33407
20230907,090200,1280003350,8200,8220,8220,8190,56990
20230907,090100,812641520,8220,8250,8260,8210,25556
20230907,090000,602352640,8250,8210,8260,8210,73055