KissMeData/217270/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201600,6964303010,11900,11900,11900,11900,3650
20230908,201500,6964303010,11900,11900,11900,11900,0
20230908,201400,6964303010,11900,11900,11900,11900,0
20230908,201300,6964303010,11900,11900,11900,11900,0
20230908,201200,6964303010,11900,11900,11900,11900,0
20230908,201100,6964303010,11900,11900,11900,11900,0
20230908,201000,6964303010,11900,11900,11900,11900,0
20230908,200900,6964303010,11900,11900,11900,11900,0
20230908,200800,6964303010,11900,11900,11900,11900,0
20230908,200700,6964303010,11900,11900,11900,11900,0
20230908,200600,6964303010,11900,11900,11900,11900,0
20230908,200500,6964303010,11900,11900,11900,11900,0
20230908,200400,6964303010,11900,11900,11900,11900,0
20230908,200300,6964303010,11900,11900,11900,11900,0
20230908,200200,6964303010,11900,11900,11900,11900,0
20230908,200100,6964303010,11900,11900,11900,11900,0
20230908,200000,6964303010,11900,11900,11900,11900,0
20230908,195900,6964303010,11900,11900,11900,11900,0
20230908,195800,6964303010,11900,11900,11900,11900,0
20230908,195700,6964303010,11900,11900,11900,11900,0
20230908,195600,6964303010,11900,11900,11900,11900,0
20230908,195500,6964303010,11900,11900,11900,11900,0
20230908,195400,6964303010,11900,11900,11900,11900,0
20230908,195300,6964303010,11900,11900,11900,11900,0
20230908,195200,6964303010,11900,11900,11900,11900,0
20230908,195100,6964303010,11900,11900,11900,11900,0
20230908,195000,6964303010,11900,11900,11900,11900,0
20230908,194900,6964303010,11900,11900,11900,11900,0
20230908,194800,6964303010,11900,11900,11900,11900,0
20230908,194700,6964303010,11900,11900,11900,11900,0
20230908,194600,6964303010,11900,11900,11900,11900,3650
20230908,194500,6964303010,11900,11900,11900,11900,0
20230908,194400,6964303010,11900,11900,11900,11900,0
20230908,194300,6964303010,11900,11900,11900,11900,0
20230908,194200,6964303010,11900,11900,11900,11900,0
20230908,194100,6964303010,11900,11900,11900,11900,0
20230908,194000,6964303010,11900,11900,11900,11900,0
20230908,193900,6964303010,11900,11900,11900,11900,0
20230908,193800,6964303010,11900,11900,11900,11900,0
20230908,193700,6964303010,11900,11900,11900,11900,0
20230908,193600,6964303010,11900,11900,11900,11900,0
20230908,193500,6964303010,11900,11900,11900,11900,0
20230908,193400,6964303010,11900,11900,11900,11900,0
20230908,193300,6964303010,11900,11900,11900,11900,0
20230908,193200,6964303010,11900,11900,11900,11900,0
20230908,193100,6964303010,11900,11900,11900,11900,0
20230908,193000,6964303010,11900,11900,11900,11900,0
20230908,192900,6964303010,11900,11900,11900,11900,0
20230908,192800,6964303010,11900,11900,11900,11900,0
20230908,192700,6964303010,11900,11900,11900,11900,0
20230908,192600,6964303010,11900,11900,11900,11900,0
20230908,192500,6964303010,11900,11900,11900,11900,0
20230908,192400,6964303010,11900,11900,11900,11900,0
20230908,192300,6964303010,11900,11900,11900,11900,0
20230908,192200,6964303010,11900,11900,11900,11900,0
20230908,192100,6964303010,11900,11900,11900,11900,0
20230908,192000,6964303010,11900,11900,11900,11900,0
20230908,191900,6964303010,11900,11900,11900,11900,0
20230908,191800,6964303010,11900,11900,11900,11900,0
20230908,191700,6964303010,11900,11900,11900,11900,0
20230908,191600,6964303010,11900,11900,11900,11900,3650
20230908,191500,6964303010,11900,11900,11900,11900,0
20230908,191400,6964303010,11900,11900,11900,11900,0
20230908,191300,6964303010,11900,11900,11900,11900,0
20230908,191200,6964303010,11900,11900,11900,11900,0
20230908,191100,6964303010,11900,11900,11900,11900,0
20230908,191000,6964303010,11900,11900,11900,11900,0
20230908,190900,6964303010,11900,11900,11900,11900,0
20230908,190800,6964303010,11900,11900,11900,11900,0
20230908,190700,6964303010,11900,11900,11900,11900,0
20230908,190600,6964303010,11900,11900,11900,11900,0
20230908,190500,6964303010,11900,11900,11900,11900,0
20230908,190400,6964303010,11900,11900,11900,11900,0
20230908,190300,6964303010,11900,11900,11900,11900,0
20230908,190200,6964303010,11900,11900,11900,11900,0
20230908,190100,6964303010,11900,11900,11900,11900,0
20230908,190000,6964303010,11900,11900,11900,11900,0
20230908,185900,6964303010,11900,11900,11900,11900,0
20230908,185800,6964303010,11900,11900,11900,11900,0
20230908,185700,6964303010,11900,11900,11900,11900,0
20230908,185600,6964303010,11900,11900,11900,11900,0
20230908,185500,6964303010,11900,11900,11900,11900,0
20230908,185400,6964303010,11900,11900,11900,11900,0
20230908,185300,6964303010,11900,11900,11900,11900,0
20230908,185200,6964303010,11900,11900,11900,11900,0
20230908,185100,6964303010,11900,11900,11900,11900,0
20230908,185000,6964303010,11900,11900,11900,11900,0
20230908,184900,6964303010,11900,11900,11900,11900,0
20230908,184800,6964303010,11900,11900,11900,11900,0
20230908,184700,6964303010,11900,11900,11900,11900,0
20230908,184600,6964303010,11900,11900,11900,11900,3650
20230908,184500,6964303010,11900,11900,11900,11900,0
20230908,184400,6964303010,11900,11900,11900,11900,0
20230908,184300,6964303010,11900,11900,11900,11900,0
20230908,184200,6964303010,11900,11900,11900,11900,0
20230908,184100,6964303010,11900,11900,11900,11900,0
20230908,184000,6964303010,11900,11900,11900,11900,0
20230908,183900,6964303010,11900,11900,11900,11900,0
20230908,183800,6964303010,11900,11900,11900,11900,0
20230908,183700,6964303010,11900,11900,11900,11900,0
20230908,183600,6964303010,11900,11900,11900,11900,0
20230908,183500,6964303010,11900,11900,11900,11900,0
20230908,183400,6964303010,11900,11900,11900,11900,0
20230908,183300,6964303010,11900,11900,11900,11900,0
20230908,183200,6964303010,11900,11900,11900,11900,0
20230908,183100,6964303010,11900,11900,11900,11900,0
20230908,183000,6964303010,11900,11900,11900,11900,0
20230908,182900,6964303010,11900,11900,11900,11900,0
20230908,182800,6964303010,11900,11900,11900,11900,0
20230908,182700,6964303010,11900,11900,11900,11900,0
20230908,182600,6964303010,11900,11900,11900,11900,0
20230908,182500,6964303010,11900,11900,11900,11900,0
20230908,182400,6964303010,11900,11900,11900,11900,0
20230908,182300,6964303010,11900,11900,11900,11900,0
20230908,182200,6964303010,11900,11900,11900,11900,0
20230908,182100,6964303010,11900,11900,11900,11900,0
20230908,182000,6964303010,11900,11900,11900,11900,0
20230908,181900,6964303010,11900,11900,11900,11900,0
20230908,181800,6964303010,11900,11900,11900,11900,0
20230908,181700,6964303010,11900,11900,11900,11900,0
20230908,181600,6964303010,11900,11900,11900,11900,3650
20230908,181500,6964303010,11900,11900,11900,11900,0
20230908,181400,6964303010,11900,11900,11900,11900,0
20230908,181300,6964303010,11900,11900,11900,11900,0
20230908,181200,6964303010,11900,11900,11900,11900,0
20230908,181100,6964303010,11900,11900,11900,11900,0
20230908,181000,6964303010,11900,11900,11900,11900,0
20230908,180900,6964303010,11900,11900,11900,11900,0
20230908,180800,6964303010,11900,11900,11900,11900,0
20230908,180700,6964303010,11900,11900,11900,11900,0
20230908,180600,6964303010,11900,11900,11900,11900,0
20230908,180500,6964303010,11900,11900,11900,11900,0
20230908,180400,6964303010,11900,11900,11900,11900,0
20230908,180300,6964303010,11900,11900,11900,11900,0
20230908,180200,6964303010,11900,11900,11900,11900,0
20230908,180100,6964303010,11900,11900,11900,11900,0
20230908,180000,6964303010,11900,11900,11900,11900,0
20230908,175900,6964303010,11900,11900,11900,11900,0
20230908,175800,6964303010,11900,11900,11900,11900,0
20230908,175700,6964303010,11900,11900,11900,11900,0
20230908,175600,6964303010,11900,11900,11900,11900,0
20230908,175500,6964303010,11900,11900,11900,11900,0
20230908,175400,6964303010,11900,11900,11900,11900,0
20230908,175300,6964303010,11900,11900,11900,11900,0
20230908,175200,6964303010,11900,11900,11900,11900,0
20230908,175100,6964303010,11900,11900,11900,11900,0
20230908,175000,6964303010,11900,11900,11900,11900,0
20230908,174900,6964303010,11900,11900,11900,11900,0
20230908,174800,6964303010,11900,11900,11900,11900,0
20230908,174700,6964303010,11900,11900,11900,11900,0
20230908,174600,6964303010,11900,11900,11900,11900,3650
20230908,174500,6964303010,11900,11900,11900,11900,0
20230908,174400,6964303010,11900,11900,11900,11900,0
20230908,174300,6964303010,11900,11900,11900,11900,0
20230908,174200,6964303010,11900,11900,11900,11900,0
20230908,174100,6964303010,11900,11900,11900,11900,0
20230908,174000,6964303010,11900,11900,11900,11900,0
20230908,173900,6964303010,11900,11900,11900,11900,0
20230908,173800,6964303010,11900,11900,11900,11900,0
20230908,173700,6964303010,11900,11900,11900,11900,0
20230908,173600,6964303010,11900,11900,11900,11900,0
20230908,173500,6964303010,11900,11900,11900,11900,0
20230908,173400,6964303010,11900,11900,11900,11900,0
20230908,173300,6964303010,11900,11900,11900,11900,0
20230908,173200,6964303010,11900,11900,11900,11900,0
20230908,173100,6964303010,11900,11900,11900,11900,0
20230908,173000,6964303010,11900,11900,11900,11900,0
20230908,172900,6964303010,11900,11900,11900,11900,0
20230908,172800,6964303010,11900,11900,11900,11900,0
20230908,172700,6964303010,11900,11900,11900,11900,0
20230908,172600,6964303010,11900,11900,11900,11900,0
20230908,172500,6964303010,11900,11900,11900,11900,0
20230908,172400,6964303010,11900,11900,11900,11900,0
20230908,172300,6964303010,11900,11900,11900,11900,0
20230908,172200,6964303010,11900,11900,11900,11900,0
20230908,172100,6964303010,11900,11900,11900,11900,0
20230908,172000,6964303010,11900,11900,11900,11900,0
20230908,171900,6964303010,11900,11900,11900,11900,0
20230908,171800,6964303010,11900,11900,11900,11900,0
20230908,171700,6964303010,11900,11900,11900,11900,0
20230908,171600,6964303010,11900,11900,11900,11900,3650
20230908,171500,6964303010,11900,11900,11900,11900,0
20230908,171400,6964303010,11900,11900,11900,11900,0
20230908,171300,6964303010,11900,11900,11900,11900,0
20230908,171200,6964303010,11900,11900,11900,11900,0
20230908,171100,6964303010,11900,11900,11900,11900,0
20230908,171000,6964303010,11900,11900,11900,11900,0
20230908,170900,6964303010,11900,11900,11900,11900,0
20230908,170800,6964303010,11900,11900,11900,11900,0
20230908,170700,6964303010,11900,11900,11900,11900,0
20230908,170600,6964303010,11900,11900,11900,11900,0
20230908,170500,6964303010,11900,11900,11900,11900,0
20230908,170400,6964303010,11900,11900,11900,11900,0
20230908,170300,6964303010,11900,11900,11900,11900,0
20230908,170200,6964303010,11900,11900,11900,11900,0
20230908,170100,6964303010,11900,11900,11900,11900,0
20230908,170000,6964303010,11900,11900,11900,11900,0
20230908,165900,6964303010,11900,11900,11900,11900,0
20230908,165800,6964303010,11900,11900,11900,11900,0
20230908,165700,6964303010,11900,11900,11900,11900,0
20230908,165600,6964303010,11900,11900,11900,11900,0
20230908,165500,6964303010,11900,11900,11900,11900,0
20230908,165400,6964303010,11900,11900,11900,11900,0
20230908,165300,6964303010,11900,11900,11900,11900,0
20230908,165200,6964303010,11900,11900,11900,11900,0
20230908,165100,6964303010,11900,11900,11900,11900,0
20230908,165000,6964303010,11900,11900,11900,11900,0
20230908,164900,6964303010,11900,11900,11900,11900,0
20230908,164800,6964303010,11900,11900,11900,11900,0
20230908,164700,6964303010,11900,11900,11900,11900,0
20230908,164600,6964303010,11900,11900,11900,11900,3650
20230908,164500,6964303010,11900,11900,11900,11900,0
20230908,164400,6964303010,11900,11900,11900,11900,0
20230908,164300,6964303010,11900,11900,11900,11900,0
20230908,164200,6964303010,11900,11900,11900,11900,0
20230908,164100,6964303010,11900,11900,11900,11900,0
20230908,164000,6964303010,11900,11900,11900,11900,0
20230908,163900,6964303010,11900,11900,11900,11900,0
20230908,163800,6964303010,11900,11900,11900,11900,0
20230908,163700,6964303010,11900,11900,11900,11900,0
20230908,163600,6964303010,11900,11900,11900,11900,0
20230908,163500,6964303010,11900,11900,11900,11900,0
20230908,163400,6964303010,11900,11900,11900,11900,0
20230908,163300,6964303010,11900,11900,11900,11900,0
20230908,163200,6964303010,11900,11900,11900,11900,0
20230908,163100,6964303010,11900,11900,11900,11900,0
20230908,163000,6964303010,11900,11900,11900,11900,0
20230908,162900,6964303010,11900,11900,11900,11900,0
20230908,162800,6964303010,11900,11900,11900,11900,0
20230908,162700,6964303010,11900,11900,11900,11900,0
20230908,162600,6964303010,11900,11900,11900,11900,0
20230908,162500,6964303010,11900,11900,11900,11900,0
20230908,162400,6964303010,11900,11900,11900,11900,0
20230908,162300,6964303010,11900,11900,11900,11900,0
20230908,162200,6964303010,11900,11900,11900,11900,0
20230908,162100,6964303010,11900,11900,11900,11900,0
20230908,162000,6964303010,11900,11900,11900,11900,0
20230908,161900,6964303010,11900,11900,11900,11900,0
20230908,161800,6964303010,11900,11900,11900,11900,0
20230908,161700,6964303010,11900,11900,11900,11900,0
20230908,161600,6964303010,11900,11900,11900,11900,3650
20230908,161500,6964303010,11900,11900,11900,11900,0
20230908,161400,6964303010,11900,11900,11900,11900,0
20230908,161300,6964303010,11900,11900,11900,11900,0
20230908,161200,6964303010,11900,11900,11900,11900,0
20230908,161100,6964303010,11900,11900,11900,11900,0
20230908,161000,6964303010,11900,11900,11900,11900,0
20230908,160900,6964303010,11900,11900,11900,11900,0
20230908,160800,6964303010,11900,11900,11900,11900,0
20230908,160700,6964303010,11900,11900,11900,11900,0
20230908,160600,6964303010,11900,11900,11900,11900,0
20230908,160500,6964303010,11900,11900,11900,11900,0
20230908,160400,6964303010,11900,11900,11900,11900,0
20230908,160300,6964303010,11900,11900,11900,11900,0
20230908,160200,6964303010,11900,11900,11900,11900,0
20230908,160100,6964303010,11900,11900,11900,11900,0
20230908,160000,6964303010,11900,11900,11900,11900,0
20230908,155900,6964303010,11900,11900,11900,11900,0
20230908,155800,6964303010,11900,11900,11900,11900,0
20230908,155700,6964303010,11900,11900,11900,11900,0
20230908,155600,6964303010,11900,11900,11900,11900,0
20230908,155500,6964303010,11900,11900,11900,11900,0
20230908,155400,6964303010,11900,11900,11900,11900,0
20230908,155300,6964303010,11900,11900,11900,11900,0
20230908,155200,6964303010,11900,11900,11900,11900,0
20230908,155100,6964303010,11900,11900,11900,11900,0
20230908,155000,6964303010,11900,11900,11900,11900,0
20230908,154900,6964303010,11900,11900,11900,11900,0
20230908,154800,6964303010,11900,11900,11900,11900,0
20230908,154700,6964303010,11900,11900,11900,11900,0
20230908,154600,6964303010,11900,11900,11900,11900,3650
20230908,154500,6964303010,11900,11900,11900,11900,0
20230908,154400,6964303010,11900,11900,11900,11900,0
20230908,154300,6964303010,11900,11900,11900,11900,0
20230908,154200,6964303010,11900,11900,11900,11900,0
20230908,154100,6964303010,11900,11900,11900,11900,0
20230908,154000,6964303010,11900,11900,11900,11900,0
20230908,153900,6964303010,11900,11900,11900,11900,0
20230908,153800,6964303010,11900,11900,11900,11900,0
20230908,153700,6964303010,11900,11900,11900,11900,0
20230908,153600,6964303010,11900,11900,11900,11900,0
20230908,153500,6964303010,11900,11900,11900,11900,0
20230908,153400,6964303010,11900,11900,11900,11900,0
20230908,153300,6964303010,11900,11900,11900,11900,0
20230908,153200,6964303010,11900,11900,11900,11900,0
20230908,153100,6964303010,11900,11900,11900,11900,0
20230908,153000,6964303010,11900,11900,11900,11900,3650
20230908,152900,6920868010,11840,11840,11840,11840,0
20230908,152800,6920868010,11840,11840,11840,11840,0
20230908,152700,6920868010,11840,11840,11840,11840,0
20230908,152600,6920868010,11840,11840,11840,11840,0
20230908,152500,6920868010,11840,11840,11840,11840,0
20230908,152400,6920868010,11840,11840,11840,11840,0
20230908,152300,6920868010,11840,11840,11840,11840,0
20230908,152200,6920868010,11840,11840,11840,11840,0
20230908,152100,6920868010,11840,11840,11840,11840,0
20230908,152000,6920868010,11840,11840,11840,11840,0
20230908,151900,6920868010,11840,11800,11840,11770,2970
20230908,151800,6885843130,11800,11860,11860,11800,2518
20230908,151700,6856077490,11860,11880,11880,11860,1608
20230908,151600,6836991470,11870,11860,11870,11860,716
20230908,151500,6828494190,11860,11870,11890,11860,314
20230908,151400,6824768640,11900,11910,11920,11900,1613
20230908,151300,6805549180,11910,11930,11930,11880,4422
20230908,151200,6752918760,11930,11920,11930,11920,416
20230908,151100,6747959030,11930,11930,11940,11930,238
20230908,151000,6745119490,11940,11930,11940,11930,420
20230908,150900,6740107210,11930,11910,11930,11910,578
20230908,150800,6733220500,11910,11910,11910,11910,6
20230908,150700,6733149040,11910,11920,11950,11910,897
20230908,150600,6722444140,11910,11920,11920,11910,855
20230908,150500,6712252580,11930,11960,11960,11930,1148
20230908,150400,6698541880,11960,11950,11960,11950,979
20230908,150300,6686837000,11950,11930,11950,11930,1334
20230908,150200,6670909380,11920,11920,11920,11920,101
20230908,150100,6669705460,11920,11930,11930,11920,384
20230908,150000,6665128140,11930,11900,11930,11900,1614
20230908,145900,6645896370,11900,11900,11900,11900,966
20230908,145800,6634400970,11900,11880,11900,11880,1230
20230908,145700,6619764950,11880,11880,11890,11880,517
20230908,145600,6613621120,11880,11900,11900,11880,1162
20230908,145500,6599806500,11900,11900,11900,11900,690
20230908,145400,6591595500,11900,11830,11900,11830,11829
20230908,145300,6451286800,11830,11830,11830,11830,307
20230908,145200,6447654990,11830,11810,11830,11810,112
20230908,145100,6446330050,11800,11800,11800,11800,179
20230908,145000,6444217850,11820,11800,11820,11790,871
20230908,144900,6433938680,11800,11800,11800,11800,278
20230908,144800,6430658280,11800,11800,11800,11800,1
20230908,144700,6430646480,11800,11800,11800,11800,7
20230908,144600,6430563880,11770,11770,11770,11770,279
20230908,144500,6427280050,11770,11790,11810,11770,312
20230908,144400,6423598980,11790,11760,11800,11750,641
20230908,144300,6416049110,11760,11760,11760,11760,174
20230908,144200,6414002870,11760,11780,11780,11760,433
20230908,144100,6408905830,11790,11810,11810,11790,121
20230908,144000,6407478820,11790,11790,11790,11790,0
20230908,143900,6407478820,11790,11810,11810,11790,482
20230908,143800,6401787400,11830,11810,11830,11810,515
20230908,143700,6395695250,11820,11860,11860,11820,1556
20230908,143600,6377272510,11850,11840,11850,11840,697
20230908,143500,6369017130,11840,11830,11840,11830,662
20230908,143400,6361179560,11830,11830,11830,11820,362
20230908,143300,6356897120,11820,11820,11820,11820,2
20230908,143200,6356873480,11830,11830,11830,11830,0
20230908,143100,6356873480,11830,11830,11830,11830,0
20230908,143000,6356873480,11830,11820,11830,11820,149
20230908,142900,6355111200,11810,11820,11830,11810,1237
20230908,142800,6340488000,11820,11810,11820,11810,344
20230908,142700,6336423360,11790,11790,11790,11790,19
20230908,142600,6336199350,11790,11790,11790,11790,50
20230908,142500,6335609850,11810,11780,11810,11780,49
20230908,142400,6335031250,11780,11780,11780,11780,0
20230908,142300,6335031250,11780,11780,11780,11780,27
20230908,142200,6334713190,11770,11790,11790,11770,600
20230908,142100,6327641190,11790,11800,11800,11790,482
20230908,142000,6321958300,11800,11800,11800,11800,474
20230908,141900,6316365100,11800,11840,11840,11800,214
20230908,141800,6313838340,11860,11870,11870,11860,27
20230908,141700,6313518090,11850,11870,11870,11850,74
20230908,141600,6312640250,11880,11860,11880,11860,131
20230908,141500,6311084800,11860,11860,11860,11860,53
20230908,141400,6310456220,11840,11840,11840,11840,100
20230908,141300,6309272220,11840,11840,11840,11840,0
20230908,141200,6309272220,11840,11840,11840,11790,592
20230908,141100,6302285400,11840,11850,11850,11840,19
20230908,141000,6302060430,11860,11830,11860,11830,13
20230908,140900,6301906280,11860,11860,11860,11860,0
20230908,140800,6301906280,11860,11790,11860,11790,266
20230908,140700,6298761960,11800,11800,11800,11800,4
20230908,140600,6298714760,11800,11820,11820,11800,745
20230908,140500,6289922200,11820,11820,11820,11820,104
20230908,140400,6288692920,11830,11870,11870,11830,90
20230908,140300,6287628060,11860,11810,11870,11810,15
20230908,140200,6287450200,11810,11790,11810,11790,360
20230908,140100,6283202390,11790,11790,11790,11790,1
20230908,140000,6283190600,11840,11860,11860,11800,2738
20230908,135900,6250818890,11850,11860,11860,11850,1048
20230908,135800,6238399280,11890,11910,11920,11890,1386
20230908,135700,6221892820,11920,11900,11920,11900,246
20230908,135600,6218962280,11890,11850,11900,11850,335
20230908,135500,6214983560,11850,11840,11860,11840,335
20230908,135400,6211016470,11840,11910,11910,11840,1469
20230908,135300,6193581720,11910,11950,11960,11910,3331
20230908,135200,6153812490,11950,11920,11950,11920,1365
20230908,135100,6137527430,11920,11900,11920,11900,933
20230908,135000,6126414220,11870,11920,11920,11870,145
20230908,134900,6124693020,11910,11860,11910,11860,866
20230908,134800,6114384530,11900,11870,11910,11870,5227
20230908,134700,6052188230,11870,11790,11870,11780,4810
20230908,134600,5995396590,11790,11740,11800,11740,2399
20230908,134500,5967145950,11750,11750,11760,11720,504
20230908,134400,5961223880,11750,11740,11770,11740,82
20230908,134300,5960259600,11780,11800,11800,11700,898
20230908,134200,5949688790,11800,11750,11800,11750,930
20230908,134100,5938721140,11730,11630,11730,11620,23068
20230908,134000,5669584240,11620,11630,11630,11620,136
20230908,133900,5668003880,11630,11600,11630,11600,9017
20230908,133800,5563300790,11600,11590,11600,11590,2125
20230908,133700,5538669200,11590,11580,11590,11580,392
20230908,133600,5534127420,11580,11550,11580,11540,4961
20230908,133500,5476731410,11550,11520,11550,11520,4278
20230908,133400,5427364280,11490,11490,11490,11490,403
20230908,133300,5422733810,11480,11500,11500,11480,3457
20230908,133200,5382989550,11510,11510,11510,11510,15
20230908,133100,5382816900,11510,11510,11510,11510,117
20230908,133000,5381470230,11540,11500,11580,11500,22459
20230908,132900,5122376860,11500,11470,11510,11470,8972
20230908,132800,5019269780,11470,11460,11470,11460,4492
20230908,132700,4967766450,11460,11460,11460,11450,270
20230908,132600,4964672270,11440,11430,11440,11430,3104
20230908,132500,4929178550,11430,11400,11430,11400,3011
20230908,132400,4894826140,11390,11390,11390,11370,966
20230908,132300,4883832250,11390,11380,11390,11380,11
20230908,132200,4883707060,11390,11390,11390,11390,3
20230908,132100,4883672890,11390,11390,11390,11390,171
20230908,132000,4881725200,11390,11390,11390,11390,1149
20230908,131900,4868638090,11390,11380,11390,11380,636
20230908,131800,4861398440,11380,11380,11380,11380,571
20230908,131700,4854900460,11390,11390,11390,11390,54
20230908,131600,4854285400,11390,11390,11390,11380,2029
20230908,131500,4831190720,11390,11390,11390,11390,29
20230908,131400,4830860410,11390,11400,11400,11390,608
20230908,131300,4823933590,11410,11410,11410,11410,67
20230908,131200,4823169120,11410,11380,11430,11380,1464
20230908,131100,4806495870,11390,11440,11440,11390,4778
20230908,131000,4751947740,11440,11450,11450,11440,715
20230908,130900,4743762590,11450,11470,11470,11450,1178
20230908,130800,4730262220,11490,11500,11500,11490,958
20230908,130700,4719254780,11500,11500,11500,11500,597
20230908,130600,4712389280,11500,11490,11500,11480,1215
20230908,130500,4698437520,11490,11510,11510,11490,4
20230908,130400,4698391520,11510,11510,11510,11510,81
20230908,130300,4697459210,11510,11510,11510,11510,101
20230908,130200,4696296700,11520,11520,11520,11520,0
20230908,130100,4696296700,11520,11520,11520,11520,273
20230908,130000,4693151740,11520,11520,11520,11520,1
20230908,125900,4693140220,11480,11480,11480,11480,0
20230908,125800,4693140220,11480,11510,11510,11480,100
20230908,125700,4691992150,11520,11520,11520,11520,1100
20230908,125600,4679320150,11520,11520,11520,11520,1087
20230908,125500,4666797910,11520,11520,11520,11520,2126
20230908,125400,4642306390,11510,11510,11510,11510,0
20230908,125300,4642306390,11510,11510,11510,11510,4
20230908,125200,4642260350,11510,11510,11510,11510,3
20230908,125100,4642225820,11510,11510,11510,11480,175
20230908,125000,4640211720,11510,11510,11510,11510,20
20230908,124900,4639981520,11510,11500,11520,11500,2277
20230908,124800,4613773720,11500,11470,11510,11470,5143
20230908,124700,4554654970,11470,11470,11470,11460,8
20230908,124600,4554563230,11470,11440,11470,11430,247
20230908,124500,4551735230,11430,11430,11430,11430,0
20230908,124400,4551735230,11430,11440,11440,11430,700
20230908,124300,4543734130,11480,11470,11480,11470,800
20230908,124200,4534550190,11430,11470,11470,11430,153
20230908,124100,4532798850,11480,11470,11480,11470,179
20230908,124000,4530744620,11470,11470,11470,11470,20
20230908,123900,4530515220,11480,11470,11480,11470,33
20230908,123800,4530136410,11470,11470,11470,11470,41
20230908,123700,4529666140,11470,11470,11470,11470,117
20230908,123600,4528324150,11470,11460,11470,11460,307
20230908,123500,4524805850,11460,11420,11470,11420,760
20230908,123400,4516098170,11420,11420,11420,11420,519
20230908,123300,4510171190,11420,11410,11430,11410,513
20230908,123200,4504313490,11410,11400,11410,11400,123
20230908,123100,4502910360,11400,11400,11410,11400,253
20230908,123000,4500025950,11400,11410,11410,11400,49
20230908,122900,4499467130,11410,11410,11410,11410,135
20230908,122800,4497926780,11410,11420,11420,11400,1658
20230908,122700,4479016830,11420,11420,11420,11420,6
20230908,122600,4478948310,11420,11410,11480,11410,206
20230908,122500,4476586810,11420,11420,11420,11420,200
20230908,122400,4474302810,11420,11440,11440,11420,669
20230908,122300,4466660000,11450,11450,11460,11450,553
20230908,122200,4460327650,11450,11450,11450,11450,136
20230908,122100,4458770450,11450,11470,11470,11450,166
20230908,122000,4456868270,11460,11480,11480,11460,973
20230908,121900,4445707920,11470,11480,11480,11470,59
20230908,121800,4445031170,11470,11470,11470,11470,721
20230908,121700,4436761300,11470,11480,11480,11470,439
20230908,121600,4431722250,11490,11490,11490,11490,100
20230908,121500,4430573250,11490,11490,11490,11490,45
20230908,121400,4430056200,11490,11490,11490,11490,2
20230908,121300,4430033220,11470,11510,11510,11470,2346
20230908,121200,4403084040,11520,11520,11520,11520,44
20230908,121100,4402577160,11520,11520,11520,11520,200
20230908,121000,4400273160,11530,11530,11530,11530,10
20230908,120900,4400157860,11530,11530,11530,11530,20
20230908,120800,4399927260,11530,11530,11530,11530,1
20230908,120700,4399915730,11510,11510,11510,11510,10
20230908,120600,4399800630,11510,11510,11520,11510,443
20230908,120500,4394701690,11520,11520,11520,11520,133
20230908,120400,4393169530,11540,11540,11540,11540,10
20230908,120300,4393054130,11540,11540,11540,11540,0
20230908,120200,4393054130,11540,11540,11540,11540,30
20230908,120100,4392707930,11510,11520,11530,11510,1311
20230908,120000,4377610910,11510,11500,11510,11500,8
20230908,115900,4377518880,11520,11520,11520,11520,2
20230908,115800,4377495840,11510,11500,11510,11500,77
20230908,115700,4376610270,11520,11510,11520,11500,642
20230908,115600,4369221630,11510,11520,11520,11510,630
20230908,115500,4361966830,11520,11520,11520,11520,1015
20230908,115400,4350274030,11520,11530,11530,11520,2278
20230908,115300,4324017660,11530,11520,11530,11520,103
20230908,115200,4322830100,11520,11510,11520,11510,278
20230908,115100,4319629270,11520,11520,11530,11520,336
20230908,115000,4315758530,11560,11540,11560,11530,605
20230908,114900,4308770290,11540,11520,11540,11520,7
20230908,114800,4308689530,11520,11530,11530,11520,200
20230908,114700,4306385520,11540,11540,11540,11540,7
20230908,114600,4306304740,11530,11530,11530,11530,25
20230908,114500,4306016490,11530,11530,11530,11530,0
20230908,114400,4306016490,11530,11510,11530,11510,132
20230908,114300,4304496820,11510,11510,11510,11500,33
20230908,114200,4304117120,11510,11510,11510,11510,201
20230908,114100,4301803610,11550,11550,11550,11550,32
20230908,114000,4301434010,11510,11560,11560,11510,2
20230908,113900,4301410940,11530,11490,11530,11490,389
20230908,113800,4296927160,11490,11490,11490,11490,474
20230908,113700,4291480900,11480,11490,11490,11480,175
20230908,113600,4289470160,11480,11480,11480,11480,1
20230908,113500,4289458680,11480,11490,11530,11480,324
20230908,113400,4285736450,11490,11500,11500,11490,1534
20230908,113300,4268108830,11500,11500,11500,11500,427
20230908,113200,4263198330,11530,11530,11530,11500,75
20230908,113100,4262334330,11530,11510,11530,11490,1671
20230908,113000,4243115720,11510,11530,11530,11510,1779
20230908,112900,4222616390,11530,11560,11560,11530,2134
20230908,112800,4197987660,11560,11560,11560,11550,243
20230908,112700,4195180110,11550,11550,11550,11550,412
20230908,112600,4190421510,11550,11570,11570,11550,2080
20230908,112500,4166385180,11560,11560,11560,11560,216
20230908,112400,4163888220,11590,11560,11590,11560,438
20230908,112300,4158824280,11560,11560,11560,11560,152
20230908,112200,4157067160,11560,11570,11570,11560,612
20230908,112100,4149987570,11600,11580,11600,11570,2252
20230908,112000,4123914950,11580,11580,11580,11580,1000
20230908,111900,4112334950,11590,11580,11590,11580,767
20230908,111800,4103452020,11580,11590,11600,11580,2366
20230908,111700,4076034010,11600,11620,11620,11600,827
20230908,111600,4066440450,11600,11600,11620,11600,442
20230908,111500,4061312770,11620,11600,11630,11600,17
20230908,111400,4061115290,11590,11600,11600,11590,429
20230908,111300,4056139930,11610,11610,11610,11610,10
20230908,111200,4056023830,11610,11610,11610,11610,33
20230908,111100,4055640700,11610,11640,11640,11610,104
20230908,111000,4054431760,11600,11630,11640,11600,3336
20230908,110900,4015614600,11590,11590,11590,11590,471
20230908,110800,4010155710,11640,11630,11640,11590,3205
20230908,110700,3972972150,11630,11640,11640,11630,56
20230908,110600,3972320850,11630,11630,11630,11630,188
20230908,110500,3970134410,11640,11620,11640,11620,198
20230908,110400,3967833590,11610,11610,11610,11610,33
20230908,110300,3967450460,11610,11620,11640,11610,2694
20230908,110200,3936120840,11630,11600,11630,11580,1632
20230908,110100,3917196460,11600,11600,11630,11600,4443
20230908,110000,3865651360,11600,11620,11620,11600,691
20230908,105900,3857628850,11620,11630,11630,11620,2169
20230908,105800,3832416750,11630,11620,11630,11620,1466
20230908,105700,3815370600,11610,11650,11650,11610,1706
20230908,105600,3795545930,11650,11570,11650,11570,4898
20230908,105500,3738696260,11550,11600,11600,11550,1480
20230908,105400,3721573020,11610,11660,11660,11610,3556
20230908,105300,3680241220,11660,11650,11660,11610,1259
20230908,105200,3665600020,11650,11720,11720,11650,2939
20230908,105100,3631212070,11720,11780,11780,11720,5642
20230908,105000,3564813620,11790,11780,11790,11780,1365
20230908,104900,3548733910,11790,11800,11800,11780,2870
20230908,104800,3514909850,11800,11800,11830,11800,374
20230908,104700,3510496540,11790,11810,11810,11790,3865
20230908,104600,3464891110,11840,11820,11840,11810,802
20230908,104500,3455409570,11820,11900,11900,11810,1125
20230908,104400,3442097900,11830,11950,11950,11830,5333
20230908,104300,3378647110,11910,11940,11950,11910,3865
20230908,104200,3332534460,11950,11950,11950,11940,1254
20230908,104100,3317559150,11950,11960,12000,11950,321
20230908,104000,3313719350,12000,11950,12000,11950,46
20230908,103900,3313168150,11950,11950,11950,11950,10
20230908,103800,3313048650,11950,11940,11950,11940,196
20230908,103700,3310708400,11940,11940,11950,11940,13
20230908,103600,3310553170,11940,11950,11950,11940,94
20230908,103500,3309429980,11950,11960,11960,11950,333
20230908,103400,3305448830,11960,12000,12000,11960,19
20230908,103300,3305221030,12000,12000,12000,12000,201
20230908,103200,3302809030,12000,12000,12030,12000,557
20230908,103100,3296123620,12010,12030,12030,12010,713
20230908,103000,3287549050,12040,11950,12040,11950,7975
20230908,102900,3191949350,11940,11930,11940,11930,86
20230908,102800,3190923070,11930,11950,11950,11930,474
20230908,102700,3185265360,11960,11940,11960,11940,159
20230908,102600,3183364400,11960,11960,11960,11960,1
20230908,102500,3183352440,11960,11970,11970,11960,170
20230908,102400,3181317550,11950,11950,11950,11950,101
20230908,102300,3180110600,11950,11920,11970,11920,21
20230908,102200,3179859720,11910,11910,11970,11900,93
20230908,102100,3178752810,11910,11870,11910,11870,2861
20230908,102000,3144736550,11870,11850,11870,11850,18
20230908,101900,3144523200,11850,11860,11860,11850,76
20230908,101800,3143622470,11850,11850,11850,11850,278
20230908,101700,3140328170,11850,11850,11850,11850,0
20230908,101600,3140328170,11850,11850,11850,11850,55
20230908,101500,3139676420,11850,11800,11850,11800,101
20230908,101400,3138482020,11800,11800,11800,11800,40
20230908,101300,3138010020,11800,11800,11800,11800,663
20230908,101200,3130186620,11800,11800,11820,11790,395
20230908,101100,3125522730,11800,11880,11880,11800,1087
20230908,101000,3112677560,11860,11840,11860,11840,294
20230908,100900,3109192970,11850,11830,11860,11820,1041
20230908,100800,3096881110,11830,11920,11920,11780,5386
20230908,100700,3033043840,11910,11970,11970,11910,146
20230908,100600,3031303260,11980,11990,11990,11940,2730
20230908,100500,2998571630,11990,11960,12000,11960,568
20230908,100400,2991777790,11980,11960,12010,11960,3454
20230908,100300,2950337700,11980,11940,11980,11940,118
20230908,100200,2948926190,11940,11940,11940,11940,117
20230908,100100,2947529210,11940,11890,11940,11890,29
20230908,100000,2947184350,11890,11850,11890,11850,508
20230908,095900,2941150570,11870,11870,11870,11850,21
20230908,095800,2940901320,11880,11880,11880,11840,602
20230908,095700,2933749600,11850,11900,11960,11850,100
20230908,095600,2932563930,11990,11890,11990,11820,2441
20230908,095500,2903561900,11840,11850,11850,11810,1819
20230908,095400,2882030340,11850,11870,11890,11850,799
20230908,095300,2872554590,11890,11870,11890,11870,264
20230908,095200,2869419870,11880,11890,11890,11870,333
20230908,095100,2865463100,11890,11910,11910,11890,262
20230908,095000,2862344470,11910,11910,11910,11890,417
20230908,094900,2857384600,11920,11960,11960,11920,329
20230908,094800,2853456390,11950,11990,11990,11950,182
20230908,094700,2851277410,11990,11990,11990,11990,161
20230908,094600,2849347020,11990,11990,12000,11930,82
20230908,094500,2848363220,11980,11910,11980,11910,1217
20230908,094400,2833817890,11920,11860,11920,11860,5
20230908,094300,2833758380,11860,11880,11880,11850,697
20230908,094200,2825487300,11880,11890,11900,11880,515
20230908,094100,2819359450,11900,11910,11910,11850,2149
20230908,094000,2793829140,11910,11930,11930,11910,425
20230908,093900,2788761720,11930,12030,12040,11930,1135
20230908,093800,2775186570,12030,12040,12070,12010,673
20230908,093700,2767085880,12040,12010,12040,12000,382
20230908,093600,2762496150,11990,12000,12040,11980,1115
20230908,093500,2749087300,12050,11930,12050,11900,247
20230908,093400,2746130190,11960,11860,11960,11850,6600
20230908,093300,2667461390,11860,11890,11890,11860,804
20230908,093200,2657915830,11890,11860,11890,11860,626
20230908,093100,2650484110,11860,11960,11980,11860,3755
20230908,093000,2605768070,11980,12000,12040,11950,6345
20230908,092900,2529643570,12000,12130,12130,12000,3150
20230908,092800,2491745700,12140,12120,12140,12030,8020
20230908,092700,2394948940,12100,12250,12250,12070,5581
20230908,092600,2326807750,12240,12280,12280,12240,675
20230908,092500,2318540650,12240,12230,12290,12200,4662
20230908,092400,2261387960,12200,12200,12240,12200,325
20230908,092300,2257420860,12200,12210,12260,12200,1323
20230908,092200,2241260510,12220,12150,12220,12120,907
20230908,092100,2230227500,12170,12260,12260,12170,3353
20230908,092000,2189335120,12270,12330,12330,12270,4200
20230908,091900,2137707310,12340,12290,12350,12290,7559
20230908,091800,2044491230,12300,12300,12300,12220,8011
20230908,091700,1946131730,12290,12210,12300,12210,9298
20230908,091600,1832058200,12200,12040,12200,12000,9845
20230908,091500,1712835420,12040,12110,12110,12030,2643
20230908,091400,1680962260,12090,12090,12120,12070,1250
20230908,091300,1665835610,12090,12130,12130,12060,1876
20230908,091200,1643136850,12130,12160,12180,12100,2448
20230908,091100,1613438640,12170,12040,12170,12040,4478
20230908,091000,1559239930,12030,11910,12050,11890,2635
20230908,090900,1527680820,11890,11880,11950,11850,2876
20230908,090800,1493473460,11880,11900,11900,11880,2483
20230908,090700,1463938750,11950,11930,11950,11870,12634
20230908,090600,1313574090,11950,12050,12090,11940,7025
20230908,090500,1229282920,12050,12200,12260,12000,6559
20230908,090400,1149739530,12260,12060,12290,12060,25209
20230908,090300,842572470,12070,11980,12070,11970,5799
20230908,090200,772828230,11970,12000,12000,11950,1834
20230908,090100,750875120,12010,11990,12120,11760,19878
20230908,090000,512145750,12000,11550,12070,11550,43256