KissMeData/208370/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,201100,37880003560,10400,10400,10400,10400,61300
20230911,201000,37880003560,10400,10400,10400,10400,0
20230911,200900,37880003560,10400,10400,10400,10400,0
20230911,200800,37880003560,10400,10400,10400,10400,0
20230911,200700,37880003560,10400,10400,10400,10400,0
20230911,200600,37880003560,10400,10400,10400,10400,0
20230911,200500,37880003560,10400,10400,10400,10400,0
20230911,200400,37880003560,10400,10400,10400,10400,0
20230911,200300,37880003560,10400,10400,10400,10400,0
20230911,200200,37880003560,10400,10400,10400,10400,0
20230911,200100,37880003560,10400,10400,10400,10400,0
20230911,200000,37880003560,10400,10400,10400,10400,0
20230911,195900,37880003560,10400,10400,10400,10400,0
20230911,195800,37880003560,10400,10400,10400,10400,0
20230911,195700,37880003560,10400,10400,10400,10400,0
20230911,195600,37880003560,10400,10400,10400,10400,0
20230911,195500,37880003560,10400,10400,10400,10400,0
20230911,195400,37880003560,10400,10400,10400,10400,0
20230911,195300,37880003560,10400,10400,10400,10400,0
20230911,195200,37880003560,10400,10400,10400,10400,0
20230911,195100,37880003560,10400,10400,10400,10400,0
20230911,195000,37880003560,10400,10400,10400,10400,0
20230911,194900,37880003560,10400,10400,10400,10400,0
20230911,194800,37880003560,10400,10400,10400,10400,0
20230911,194700,37880003560,10400,10400,10400,10400,0
20230911,194600,37880003560,10400,10400,10400,10400,0
20230911,194500,37880003560,10400,10400,10400,10400,0
20230911,194400,37880003560,10400,10400,10400,10400,0
20230911,194300,37880003560,10400,10400,10400,10400,0
20230911,194200,37880003560,10400,10400,10400,10400,0
20230911,194100,37880003560,10400,10400,10400,10400,61300
20230911,194000,37880003560,10400,10400,10400,10400,0
20230911,193900,37880003560,10400,10400,10400,10400,0
20230911,193800,37880003560,10400,10400,10400,10400,0
20230911,193700,37880003560,10400,10400,10400,10400,0
20230911,193600,37880003560,10400,10400,10400,10400,0
20230911,193500,37880003560,10400,10400,10400,10400,0
20230911,193400,37880003560,10400,10400,10400,10400,0
20230911,193300,37880003560,10400,10400,10400,10400,0
20230911,193200,37880003560,10400,10400,10400,10400,0
20230911,193100,37880003560,10400,10400,10400,10400,0
20230911,193000,37880003560,10400,10400,10400,10400,0
20230911,192900,37880003560,10400,10400,10400,10400,0
20230911,192800,37880003560,10400,10400,10400,10400,0
20230911,192700,37880003560,10400,10400,10400,10400,0
20230911,192600,37880003560,10400,10400,10400,10400,0
20230911,192500,37880003560,10400,10400,10400,10400,0
20230911,192400,37880003560,10400,10400,10400,10400,0
20230911,192300,37880003560,10400,10400,10400,10400,0
20230911,192200,37880003560,10400,10400,10400,10400,0
20230911,192100,37880003560,10400,10400,10400,10400,0
20230911,192000,37880003560,10400,10400,10400,10400,0
20230911,191900,37880003560,10400,10400,10400,10400,0
20230911,191800,37880003560,10400,10400,10400,10400,0
20230911,191700,37880003560,10400,10400,10400,10400,0
20230911,191600,37880003560,10400,10400,10400,10400,0
20230911,191500,37880003560,10400,10400,10400,10400,0
20230911,191400,37880003560,10400,10400,10400,10400,0
20230911,191300,37880003560,10400,10400,10400,10400,0
20230911,191200,37880003560,10400,10400,10400,10400,0
20230911,191100,37880003560,10400,10400,10400,10400,61300
20230911,191000,37880003560,10400,10400,10400,10400,0
20230911,190900,37880003560,10400,10400,10400,10400,0
20230911,190800,37880003560,10400,10400,10400,10400,0
20230911,190700,37880003560,10400,10400,10400,10400,0
20230911,190600,37880003560,10400,10400,10400,10400,0
20230911,190500,37880003560,10400,10400,10400,10400,0
20230911,190400,37880003560,10400,10400,10400,10400,0
20230911,190300,37880003560,10400,10400,10400,10400,0
20230911,190200,37880003560,10400,10400,10400,10400,0
20230911,190100,37880003560,10400,10400,10400,10400,0
20230911,190000,37880003560,10400,10400,10400,10400,0
20230911,185900,37880003560,10400,10400,10400,10400,0
20230911,185800,37880003560,10400,10400,10400,10400,0
20230911,185700,37880003560,10400,10400,10400,10400,0
20230911,185600,37880003560,10400,10400,10400,10400,0
20230911,185500,37880003560,10400,10400,10400,10400,0
20230911,185400,37880003560,10400,10400,10400,10400,0
20230911,185300,37880003560,10400,10400,10400,10400,0
20230911,185200,37880003560,10400,10400,10400,10400,0
20230911,185100,37880003560,10400,10400,10400,10400,0
20230911,185000,37880003560,10400,10400,10400,10400,0
20230911,184900,37880003560,10400,10400,10400,10400,0
20230911,184800,37880003560,10400,10400,10400,10400,0
20230911,184700,37880003560,10400,10400,10400,10400,0
20230911,184600,37880003560,10400,10400,10400,10400,0
20230911,184500,37880003560,10400,10400,10400,10400,0
20230911,184400,37880003560,10400,10400,10400,10400,0
20230911,184300,37880003560,10400,10400,10400,10400,0
20230911,184200,37880003560,10400,10400,10400,10400,0
20230911,184100,37880003560,10400,10400,10400,10400,61300
20230911,184000,37880003560,10400,10400,10400,10400,0
20230911,183900,37880003560,10400,10400,10400,10400,0
20230911,183800,37880003560,10400,10400,10400,10400,0
20230911,183700,37880003560,10400,10400,10400,10400,0
20230911,183600,37880003560,10400,10400,10400,10400,0
20230911,183500,37880003560,10400,10400,10400,10400,0
20230911,183400,37880003560,10400,10400,10400,10400,0
20230911,183300,37880003560,10400,10400,10400,10400,0
20230911,183200,37880003560,10400,10400,10400,10400,0
20230911,183100,37880003560,10400,10400,10400,10400,0
20230911,183000,37880003560,10400,10400,10400,10400,0
20230911,182900,37880003560,10400,10400,10400,10400,0
20230911,182800,37880003560,10400,10400,10400,10400,0
20230911,182700,37880003560,10400,10400,10400,10400,0
20230911,182600,37880003560,10400,10400,10400,10400,0
20230911,182500,37880003560,10400,10400,10400,10400,0
20230911,182400,37880003560,10400,10400,10400,10400,0
20230911,182300,37880003560,10400,10400,10400,10400,0
20230911,182200,37880003560,10400,10400,10400,10400,0
20230911,182100,37880003560,10400,10400,10400,10400,0
20230911,182000,37880003560,10400,10400,10400,10400,0
20230911,181900,37880003560,10400,10400,10400,10400,0
20230911,181800,37880003560,10400,10400,10400,10400,0
20230911,181700,37880003560,10400,10400,10400,10400,0
20230911,181600,37880003560,10400,10400,10400,10400,0
20230911,181500,37880003560,10400,10400,10400,10400,0
20230911,181400,37880003560,10400,10400,10400,10400,0
20230911,181300,37880003560,10400,10400,10400,10400,0
20230911,181200,37880003560,10400,10400,10400,10400,0
20230911,181100,37880003560,10400,10400,10400,10400,61300
20230911,181000,37880003560,10400,10400,10400,10400,0
20230911,180900,37880003560,10400,10400,10400,10400,0
20230911,180800,37880003560,10400,10400,10400,10400,0
20230911,180700,37880003560,10400,10400,10400,10400,0
20230911,180600,37880003560,10400,10400,10400,10400,0
20230911,180500,37880003560,10400,10400,10400,10400,0
20230911,180400,37880003560,10400,10400,10400,10400,0
20230911,180300,37880003560,10400,10400,10400,10400,0
20230911,180200,37880003560,10400,10400,10400,10400,0
20230911,180100,37880003560,10400,10400,10400,10400,0
20230911,180000,37880003560,10400,10400,10400,10400,0
20230911,175900,37880003560,10400,10400,10400,10400,0
20230911,175800,37880003560,10400,10400,10400,10400,0
20230911,175700,37880003560,10400,10400,10400,10400,0
20230911,175600,37880003560,10400,10400,10400,10400,0
20230911,175500,37880003560,10400,10400,10400,10400,0
20230911,175400,37880003560,10400,10400,10400,10400,0
20230911,175300,37880003560,10400,10400,10400,10400,0
20230911,175200,37880003560,10400,10400,10400,10400,0
20230911,175100,37880003560,10400,10400,10400,10400,0
20230911,175000,37880003560,10400,10400,10400,10400,0
20230911,174900,37880003560,10400,10400,10400,10400,0
20230911,174800,37880003560,10400,10400,10400,10400,0
20230911,174700,37880003560,10400,10400,10400,10400,0
20230911,174600,37880003560,10400,10400,10400,10400,0
20230911,174500,37880003560,10400,10400,10400,10400,0
20230911,174400,37880003560,10400,10400,10400,10400,0
20230911,174300,37880003560,10400,10400,10400,10400,0
20230911,174200,37880003560,10400,10400,10400,10400,0
20230911,174100,37880003560,10400,10400,10400,10400,61300
20230911,174000,37880003560,10400,10400,10400,10400,0
20230911,173900,37880003560,10400,10400,10400,10400,0
20230911,173800,37880003560,10400,10400,10400,10400,0
20230911,173700,37880003560,10400,10400,10400,10400,0
20230911,173600,37880003560,10400,10400,10400,10400,0
20230911,173500,37880003560,10400,10400,10400,10400,0
20230911,173400,37880003560,10400,10400,10400,10400,0
20230911,173300,37880003560,10400,10400,10400,10400,0
20230911,173200,37880003560,10400,10400,10400,10400,0
20230911,173100,37880003560,10400,10400,10400,10400,0
20230911,173000,37880003560,10400,10400,10400,10400,0
20230911,172900,37880003560,10400,10400,10400,10400,0
20230911,172800,37880003560,10400,10400,10400,10400,0
20230911,172700,37880003560,10400,10400,10400,10400,0
20230911,172600,37880003560,10400,10400,10400,10400,0
20230911,172500,37880003560,10400,10400,10400,10400,0
20230911,172400,37880003560,10400,10400,10400,10400,0
20230911,172300,37880003560,10400,10400,10400,10400,0
20230911,172200,37880003560,10400,10400,10400,10400,0
20230911,172100,37880003560,10400,10400,10400,10400,0
20230911,172000,37880003560,10400,10400,10400,10400,0
20230911,171900,37880003560,10400,10400,10400,10400,0
20230911,171800,37880003560,10400,10400,10400,10400,0
20230911,171700,37880003560,10400,10400,10400,10400,0
20230911,171600,37880003560,10400,10400,10400,10400,0
20230911,171500,37880003560,10400,10400,10400,10400,0
20230911,171400,37880003560,10400,10400,10400,10400,0
20230911,171300,37880003560,10400,10400,10400,10400,0
20230911,171200,37880003560,10400,10400,10400,10400,0
20230911,171100,37880003560,10400,10400,10400,10400,61300
20230911,171000,37880003560,10400,10400,10400,10400,0
20230911,170900,37880003560,10400,10400,10400,10400,0
20230911,170800,37880003560,10400,10400,10400,10400,0
20230911,170700,37880003560,10400,10400,10400,10400,0
20230911,170600,37880003560,10400,10400,10400,10400,0
20230911,170500,37880003560,10400,10400,10400,10400,0
20230911,170400,37880003560,10400,10400,10400,10400,0
20230911,170300,37880003560,10400,10400,10400,10400,0
20230911,170200,37880003560,10400,10400,10400,10400,0
20230911,170100,37880003560,10400,10400,10400,10400,0
20230911,170000,37880003560,10400,10400,10400,10400,0
20230911,165900,37880003560,10400,10400,10400,10400,0
20230911,165800,37880003560,10400,10400,10400,10400,0
20230911,165700,37880003560,10400,10400,10400,10400,0
20230911,165600,37880003560,10400,10400,10400,10400,0
20230911,165500,37880003560,10400,10400,10400,10400,0
20230911,165400,37880003560,10400,10400,10400,10400,0
20230911,165300,37880003560,10400,10400,10400,10400,0
20230911,165200,37880003560,10400,10400,10400,10400,0
20230911,165100,37880003560,10400,10400,10400,10400,0
20230911,165000,37880003560,10400,10400,10400,10400,0
20230911,164900,37880003560,10400,10400,10400,10400,0
20230911,164800,37880003560,10400,10400,10400,10400,0
20230911,164700,37880003560,10400,10400,10400,10400,0
20230911,164600,37880003560,10400,10400,10400,10400,0
20230911,164500,37880003560,10400,10400,10400,10400,0
20230911,164400,37880003560,10400,10400,10400,10400,0
20230911,164300,37880003560,10400,10400,10400,10400,0
20230911,164200,37880003560,10400,10400,10400,10400,0
20230911,164100,37880003560,10400,10400,10400,10400,61300
20230911,164000,37880003560,10400,10400,10400,10400,0
20230911,163900,37880003560,10400,10400,10400,10400,0
20230911,163800,37880003560,10400,10400,10400,10400,0
20230911,163700,37880003560,10400,10400,10400,10400,0
20230911,163600,37880003560,10400,10400,10400,10400,0
20230911,163500,37880003560,10400,10400,10400,10400,0
20230911,163400,37880003560,10400,10400,10400,10400,0
20230911,163300,37880003560,10400,10400,10400,10400,0
20230911,163200,37880003560,10400,10400,10400,10400,0
20230911,163100,37880003560,10400,10400,10400,10400,0
20230911,163000,37880003560,10400,10400,10400,10400,0
20230911,162900,37880003560,10400,10400,10400,10400,0
20230911,162800,37880003560,10400,10400,10400,10400,0
20230911,162700,37880003560,10400,10400,10400,10400,0
20230911,162600,37880003560,10400,10400,10400,10400,0
20230911,162500,37880003560,10400,10400,10400,10400,0
20230911,162400,37880003560,10400,10400,10400,10400,0
20230911,162300,37880003560,10400,10400,10400,10400,0
20230911,162200,37880003560,10400,10400,10400,10400,0
20230911,162100,37880003560,10400,10400,10400,10400,0
20230911,162000,37880003560,10400,10400,10400,10400,0
20230911,161900,37880003560,10400,10400,10400,10400,0
20230911,161800,37880003560,10400,10400,10400,10400,0
20230911,161700,37880003560,10400,10400,10400,10400,0
20230911,161600,37880003560,10400,10400,10400,10400,0
20230911,161500,37880003560,10400,10400,10400,10400,0
20230911,161400,37880003560,10400,10400,10400,10400,0
20230911,161300,37880003560,10400,10400,10400,10400,0
20230911,161200,37880003560,10400,10400,10400,10400,0
20230911,161100,37880003560,10400,10400,10400,10400,61300
20230911,161000,37880003560,10400,10400,10400,10400,0
20230911,160900,37880003560,10400,10400,10400,10400,0
20230911,160800,37880003560,10400,10400,10400,10400,0
20230911,160700,37880003560,10400,10400,10400,10400,0
20230911,160600,37880003560,10400,10400,10400,10400,0
20230911,160500,37880003560,10400,10400,10400,10400,0
20230911,160400,37880003560,10400,10400,10400,10400,0
20230911,160300,37880003560,10400,10400,10400,10400,0
20230911,160200,37880003560,10400,10400,10400,10400,0
20230911,160100,37880003560,10400,10400,10400,10400,0
20230911,160000,37880003560,10400,10400,10400,10400,0
20230911,155900,37880003560,10400,10400,10400,10400,0
20230911,155800,37880003560,10400,10400,10400,10400,0
20230911,155700,37880003560,10400,10400,10400,10400,0
20230911,155600,37880003560,10400,10400,10400,10400,0
20230911,155500,37880003560,10400,10400,10400,10400,0
20230911,155400,37880003560,10400,10400,10400,10400,0
20230911,155300,37880003560,10400,10400,10400,10400,0
20230911,155200,37880003560,10400,10400,10400,10400,0
20230911,155100,37880003560,10400,10400,10400,10400,0
20230911,155000,37880003560,10400,10400,10400,10400,0
20230911,154900,37880003560,10400,10400,10400,10400,0
20230911,154800,37880003560,10400,10400,10400,10400,0
20230911,154700,37880003560,10400,10400,10400,10400,0
20230911,154600,37880003560,10400,10400,10400,10400,0
20230911,154500,37880003560,10400,10400,10400,10400,0
20230911,154400,37880003560,10400,10400,10400,10400,0
20230911,154300,37880003560,10400,10400,10400,10400,0
20230911,154200,37880003560,10400,10400,10400,10400,0
20230911,154100,37880003560,10400,10400,10400,10400,61300
20230911,154000,37880003560,10400,10400,10400,10400,0
20230911,153900,37880003560,10400,10400,10400,10400,0
20230911,153800,37880003560,10400,10400,10400,10400,0
20230911,153700,37880003560,10400,10400,10400,10400,0
20230911,153600,37880003560,10400,10400,10400,10400,0
20230911,153500,37880003560,10400,10400,10400,10400,0
20230911,153400,37880003560,10400,10400,10400,10400,0
20230911,153300,37880003560,10400,10400,10400,10400,0
20230911,153200,37880003560,10400,10400,10400,10400,0
20230911,153100,37880003560,10400,10400,10400,10400,0
20230911,153000,37880003560,10400,10400,10400,10400,61300
20230911,152900,37242483560,10350,10350,10350,10350,0
20230911,152800,37242483560,10350,10350,10350,10350,0
20230911,152700,37242483560,10350,10350,10350,10350,0
20230911,152600,37242483560,10350,10350,10350,10350,0
20230911,152500,37242483560,10350,10350,10350,10350,0
20230911,152400,37242483560,10350,10350,10350,10350,0
20230911,152300,37242483560,10350,10350,10350,10350,0
20230911,152200,37242483560,10350,10350,10350,10350,0
20230911,152100,37242483560,10350,10350,10350,10350,0
20230911,152000,37242483560,10350,10350,10350,10350,0
20230911,151900,37242483560,10350,10280,10380,10250,28485
20230911,151800,36948479520,10280,10250,10280,10240,14476
20230911,151700,36800044240,10250,10250,10270,10240,8008
20230911,151600,36717962210,10240,10270,10290,10240,12707
20230911,151500,36587588010,10280,10290,10290,10270,6703
20230911,151400,36518676230,10280,10280,10290,10270,3747
20230911,151300,36480159450,10270,10290,10290,10270,4734
20230911,151200,36431482530,10280,10280,10290,10270,6376
20230911,151100,36365960530,10280,10270,10280,10270,3420
20230911,151000,36330809420,10280,10280,10280,10260,10161
20230911,150900,36226396600,10280,10280,10290,10270,5419
20230911,150800,36170693120,10280,10250,10280,10240,2786
20230911,150700,36142114150,10250,10260,10260,10240,1484
20230911,150600,36126903540,10250,10280,10290,10250,4191
20230911,150500,36083824160,10280,10240,10280,10230,3916
20230911,150400,36043649030,10240,10240,10250,10220,2267
20230911,150300,36020443260,10240,10240,10240,10220,1391
20230911,150200,36006209630,10240,10240,10240,10200,3571
20230911,150100,35969729380,10240,10260,10260,10220,5340
20230911,150000,35915028490,10260,10280,10280,10260,8542
20230911,145900,35827318000,10280,10240,10280,10240,5023
20230911,145800,35775764580,10250,10250,10260,10240,2226
20230911,145700,35752949960,10260,10230,10260,10220,10011
20230911,145600,35650466820,10230,10230,10230,10210,2693
20230911,145500,35622953730,10230,10190,10230,10190,13074
20230911,145400,35489507460,10180,10180,10200,10170,3730
20230911,145300,35451509280,10180,10180,10190,10170,3747
20230911,145200,35413374350,10190,10180,10190,10170,991
20230911,145100,35403287160,10170,10180,10190,10160,3580
20230911,145000,35366837630,10180,10150,10190,10140,5630
20230911,144900,35309574190,10130,10150,10170,10120,9009
20230911,144800,35218246280,10150,10160,10170,10140,1192
20230911,144700,35206142760,10170,10170,10180,10140,11850
20230911,144600,35085820190,10170,10190,10190,10170,4669
20230911,144500,35038303310,10180,10180,10190,10140,4268
20230911,144400,34994939600,10180,10160,10190,10150,18833
20230911,144300,34803369690,10160,10130,10170,10130,5778
20230911,144200,34744733380,10130,10150,10150,10120,2234
20230911,144100,34722080890,10150,10090,10150,10080,6451
20230911,144000,34656759180,10090,10050,10090,10030,9314
20230911,143900,34563213020,10040,10070,10070,10030,3537
20230911,143800,34527682480,10050,10060,10090,10040,5811
20230911,143700,34469264960,10060,10040,10070,10020,16748
20230911,143600,34301272090,10040,10130,10130,10030,14548
20230911,143500,34154783410,10130,10130,10130,10110,6209
20230911,143400,34091978250,10130,10140,10170,10130,5587
20230911,143300,34035280390,10130,10140,10170,10110,4781
20230911,143200,33986819070,10140,10130,10150,10120,3294
20230911,143100,33953418390,10140,10130,10160,10120,8784
20230911,143000,33864317330,10130,10090,10140,10080,8005
20230911,142900,33783393710,10090,10120,10120,10030,9411
20230911,142800,33688761360,10110,10100,10140,10090,8527
20230911,142700,33602487180,10090,10050,10120,10050,10586
20230911,142600,33495852270,10060,10060,10090,10050,6317
20230911,142500,33432268460,10050,10060,10070,9980,69917
20230911,142400,32731884450,10060,10110,10110,10060,15285
20230911,142300,32577816830,10100,10090,10130,10080,11916
20230911,142200,32457547450,10080,10120,10140,10080,17396
20230911,142100,32281880870,10140,10130,10150,10100,8076
20230911,142000,32200067490,10130,10120,10200,10100,33313
20230911,141900,31862930190,10120,10200,10230,10100,61990
20230911,141800,31234174620,10200,10210,10230,10200,11779
20230911,141700,31113954340,10230,10260,10280,10210,6372
20230911,141600,31048821230,10260,10240,10300,10210,15050
20230911,141500,30894971130,10220,10280,10290,10220,21928
20230911,141400,30670210360,10290,10270,10300,10260,5327
20230911,141300,30615469130,10270,10280,10300,10260,10119
20230911,141200,30511549330,10280,10370,10370,10270,14957
20230911,141100,30357489700,10360,10320,10380,10300,3933
20230911,141000,30316851540,10320,10310,10330,10290,6741
20230911,140900,30247413730,10310,10310,10330,10300,6017
20230911,140800,30185410750,10310,10310,10330,10300,12798
20230911,140700,30053458580,10310,10320,10340,10300,11141
20230911,140600,29938508590,10320,10340,10340,10300,30112
20230911,140500,29627945620,10350,10400,10400,10340,23453
20230911,140400,29384693980,10400,10410,10420,10400,2539
20230911,140300,29358267080,10400,10390,10410,10390,2937
20230911,140200,29327736040,10390,10400,10410,10390,4344
20230911,140100,29282583220,10400,10410,10420,10390,14249
20230911,140000,29134366390,10410,10440,10460,10410,15403
20230911,135900,28973753320,10440,10480,10480,10440,5088
20230911,135800,28920578570,10470,10470,10490,10460,1853
20230911,135700,28901181830,10470,10450,10480,10450,3522
20230911,135600,28864330510,10460,10470,10480,10450,7041
20230911,135500,28790721340,10470,10520,10530,10450,25389
20230911,135400,28524719750,10520,10530,10540,10520,2419
20230911,135300,28499261960,10520,10530,10530,10520,606
20230911,135200,28492880970,10530,10520,10550,10520,1508
20230911,135100,28476998310,10520,10520,10540,10520,599
20230911,135000,28470696420,10530,10530,10530,10520,787
20230911,134900,28462412930,10520,10530,10530,10520,1936
20230911,134800,28442038650,10530,10530,10550,10520,581
20230911,134700,28435918040,10530,10530,10560,10520,1864
20230911,134600,28416276360,10530,10530,10560,10500,3946
20230911,134500,28374686410,10550,10510,10550,10500,2165
20230911,134400,28351906140,10510,10510,10510,10490,5897
20230911,134300,28289987990,10510,10530,10530,10510,8151
20230911,134200,28204266250,10530,10540,10540,10530,3952
20230911,134100,28162644260,10540,10550,10550,10540,3460
20230911,134000,28126167690,10550,10550,10560,10550,864
20230911,133900,28117051750,10550,10550,10560,10540,3998
20230911,133800,28074864360,10550,10580,10590,10550,12207
20230911,133700,27945973610,10580,10560,10590,10560,4370
20230911,133600,27899818860,10560,10580,10590,10560,4472
20230911,133500,27852561530,10560,10570,10580,10560,3232
20230911,133400,27818397280,10580,10570,10590,10560,7433
20230911,133300,27739838820,10570,10600,10600,10570,2367
20230911,133200,27714784740,10590,10590,10600,10590,3600
20230911,133100,27676651940,10600,10600,10620,10590,3829
20230911,133000,27636042570,10610,10620,10620,10600,2626
20230911,132900,27608172210,10620,10600,10620,10600,3949
20230911,132800,27566273080,10600,10600,10600,10590,640
20230911,132700,27559489540,10600,10610,10610,10580,1692
20230911,132600,27541578240,10610,10570,10610,10570,7100
20230911,132500,27466317760,10570,10560,10570,10560,659
20230911,132400,27459354750,10570,10580,10580,10560,2994
20230911,132300,27427707870,10560,10580,10590,10560,762
20230911,132200,27419649500,10570,10560,10580,10560,2910
20230911,132100,27388898500,10560,10580,10590,10560,1428
20230911,132000,27373801700,10580,10590,10590,10570,3303
20230911,131900,27338875400,10590,10600,10600,10570,1705
20230911,131800,27320825760,10610,10600,10610,10580,7925
20230911,131700,27236846020,10610,10610,10630,10600,5835
20230911,131600,27174886270,10620,10600,10630,10600,5536
20230911,131500,27116121300,10600,10590,10600,10590,5622
20230911,131400,27056547560,10590,10600,10600,10580,2638
20230911,131300,27028613870,10600,10620,10620,10600,4483
20230911,131200,26981065890,10610,10560,10620,10560,2259
20230911,131100,26957134030,10560,10560,10600,10560,11573
20230911,131000,26834781420,10560,10560,10570,10560,1133
20230911,130900,26822815250,10570,10570,10570,10560,1904
20230911,130800,26802703050,10560,10570,10580,10560,1829
20230911,130700,26783377070,10580,10610,10620,10570,1583
20230911,130600,26766607530,10610,10580,10620,10580,5236
20230911,130500,26711102330,10560,10580,10580,10550,2487
20230911,130400,26684841530,10560,10570,10580,10560,2512
20230911,130300,26658311730,10570,10570,10570,10560,461
20230911,130200,26653442460,10560,10560,10570,10550,1162
20230911,130100,26641170710,10550,10550,10560,10550,1732
20230911,130000,26622888960,10550,10580,10580,10550,1494
20230911,125900,26607109760,10580,10590,10590,10570,1330
20230911,125800,26593039660,10580,10540,10590,10530,4026
20230911,125700,26550593890,10540,10540,10590,10530,5879
20230911,125600,26488593970,10540,10560,10570,10530,6793
20230911,125500,26416906950,10570,10580,10580,10570,1719
20230911,125400,26398723860,10590,10580,10590,10580,2991
20230911,125300,26367065670,10580,10570,10590,10560,1650
20230911,125200,26349607310,10590,10590,10600,10550,4207
20230911,125100,26305126670,10600,10620,10620,10600,1793
20230911,125000,26286097770,10600,10600,10620,10590,2261
20230911,124900,26262120080,10600,10610,10610,10600,5004
20230911,124800,26209063150,10600,10620,10630,10600,2903
20230911,124700,26178276270,10630,10640,10650,10620,4938
20230911,124600,26125802160,10630,10650,10650,10630,9026
20230911,124500,26029739410,10640,10610,10650,10610,18160
20230911,124400,25836620020,10600,10600,10610,10600,2366
20230911,124300,25811539070,10600,10600,10610,10600,2831
20230911,124200,25781529840,10610,10610,10610,10590,1793
20230911,124100,25762523490,10610,10590,10610,10580,6640
20230911,124000,25692156340,10600,10580,10600,10580,2713
20230911,123900,25663429000,10600,10590,10600,10560,6160
20230911,123800,25598226940,10600,10580,10600,10570,5490
20230911,123700,25540121920,10570,10530,10570,10530,4218
20230911,123600,25495615080,10520,10520,10530,10500,4028
20230911,123500,25453283430,10510,10550,10550,10510,1266
20230911,123400,25439951440,10540,10570,10570,10540,2669
20230911,123300,25411772760,10570,10570,10580,10560,1213
20230911,123200,25398950800,10570,10570,10570,10560,2938
20230911,123100,25367902340,10570,10580,10580,10560,2534
20230911,123000,25341119780,10550,10560,10590,10550,5436
20230911,122900,25283651870,10550,10490,10570,10490,2105
20230911,122800,25261488170,10500,10470,10510,10470,598
20230911,122700,25255217380,10470,10490,10490,10450,9565
20230911,122600,25155132100,10480,10500,10500,10470,4120
20230911,122500,25111945100,10520,10490,10520,10490,960
20230911,122400,25101869370,10480,10500,10500,10480,6683
20230911,122300,25031743230,10500,10510,10510,10480,7046
20230911,122200,24957782140,10500,10510,10530,10500,4797
20230911,122100,24907362870,10510,10530,10550,10500,10987
20230911,122000,24791833490,10550,10530,10550,10520,1492
20230911,121900,24776132950,10530,10530,10550,10530,2528
20230911,121800,24749487290,10550,10530,10550,10530,312
20230911,121700,24746199470,10530,10550,10550,10520,1233
20230911,121600,24733223480,10540,10520,10540,10520,1509
20230911,121500,24717343970,10520,10510,10530,10510,298
20230911,121400,24714206470,10500,10530,10540,10500,6481
20230911,121300,24646110330,10530,10550,10550,10530,743
20230911,121200,24638282840,10520,10510,10560,10500,6262
20230911,121100,24572478000,10500,10560,10570,10500,11796
20230911,121000,24448266640,10570,10570,10570,10560,2926
20230911,120900,24417349610,10570,10590,10590,10570,1302
20230911,120800,24403579500,10570,10560,10580,10560,1807
20230911,120700,24384477890,10560,10560,10570,10560,910
20230911,120600,24374864980,10560,10570,10570,10560,1280
20230911,120500,24361335390,10570,10570,10570,10560,217
20230911,120400,24359041800,10570,10530,10570,10530,1277
20230911,120300,24345582440,10530,10540,10540,10530,3306
20230911,120200,24310757740,10540,10540,10540,10530,2014
20230911,120100,24289535430,10540,10550,10550,10540,4506
20230911,120000,24242015180,10550,10560,10560,10540,5613
20230911,115900,24182805480,10560,10560,10570,10560,1193
20230911,115800,24170205430,10570,10570,10570,10560,1755
20230911,115700,24151658460,10570,10570,10570,10560,2130
20230911,115600,24129148710,10570,10580,10580,10560,1357
20230911,115500,24114810830,10580,10580,10580,10570,1600
20230911,115400,24097885240,10580,10580,10590,10560,3642
20230911,115300,24059380650,10590,10610,10610,10580,2196
20230911,115200,24036135350,10610,10610,10610,10590,1831
20230911,115100,24016713810,10610,10580,10610,10580,2731
20230911,115000,23987760120,10580,10590,10590,10570,3768
20230911,114900,23947890470,10590,10600,10600,10590,1192
20230911,114800,23935267080,10600,10610,10610,10590,643
20230911,114700,23928452940,10610,10610,10610,10600,761
20230911,114600,23920383730,10610,10600,10610,10600,292
20230911,114500,23917285640,10610,10600,10610,10580,3005
20230911,114400,23885466790,10590,10610,10610,10590,7079
20230911,114300,23810430300,10610,10600,10620,10600,1575
20230911,114200,23793708620,10620,10630,10630,10600,5828
20230911,114100,23731832660,10620,10610,10620,10610,3569
20230911,114000,23693949580,10610,10600,10610,10600,826
20230911,113900,23685190570,10600,10610,10620,10600,8578
20230911,113800,23594220900,10620,10640,10650,10620,4481
20230911,113700,23546602050,10640,10640,10660,10630,6597
20230911,113600,23476367450,10640,10640,10650,10630,1717
20230911,113500,23458099910,10650,10630,10650,10630,1183
20230911,113400,23445517230,10630,10650,10650,10630,2690
20230911,113300,23416898670,10650,10620,10650,10620,2416
20230911,113200,23391177280,10630,10630,10630,10620,964
20230911,113100,23380934360,10620,10630,10640,10620,3393
20230911,113000,23344870680,10630,10640,10650,10630,5288
20230911,112900,23288635650,10650,10660,10660,10640,6578
20230911,112800,23218623020,10650,10660,10660,10630,15735
20230911,112700,23051092970,10670,10670,10690,10640,16252
20230911,112600,22877706790,10660,10620,10670,10610,16128
20230911,112500,22705921270,10610,10630,10630,10610,1227
20230911,112400,22692889690,10630,10620,10630,10610,2263
20230911,112300,22668843790,10620,10610,10620,10600,1290
20230911,112200,22655149600,10600,10600,10610,10600,3502
20230911,112100,22618020970,10600,10590,10610,10590,732
20230911,112000,22610268810,10600,10590,10600,10590,2830
20230911,111900,22580295710,10590,10610,10610,10590,3598
20230911,111800,22542152850,10620,10620,10630,10620,2039
20230911,111700,22520497960,10620,10620,10630,10620,4099
20230911,111600,22476965570,10620,10620,10630,10620,4257
20230911,111500,22431730270,10630,10620,10630,10620,2390
20230911,111400,22406337550,10620,10590,10630,10590,8207
20230911,111300,22319179350,10600,10580,10610,10580,3265
20230911,111200,22284585080,10580,10580,10590,10570,1977
20230911,111100,22263665130,10580,10590,10600,10580,2816
20230911,111000,22233848480,10600,10600,10600,10590,2789
20230911,110900,22204300790,10600,10600,10610,10590,4407
20230911,110800,22157591130,10590,10590,10600,10590,4228
20230911,110700,22112796930,10590,10600,10610,10590,3482
20230911,110600,22075890550,10600,10600,10610,10590,4445
20230911,110500,22028776670,10600,10600,10610,10590,6554
20230911,110400,21959308450,10590,10590,10600,10580,8472
20230911,110300,21869557690,10600,10570,10600,10570,5427
20230911,110200,21812080630,10580,10560,10580,10560,838
20230911,110100,21803225350,10580,10560,10580,10560,2983
20230911,110000,21771705920,10550,10540,10550,10530,1771
20230911,105900,21753038530,10530,10540,10550,10530,2251
20230911,105800,21729311040,10530,10540,10540,10510,3993
20230911,105700,21687273270,10540,10560,10570,10540,6113
20230911,105600,21622779980,10560,10590,10590,10560,7588
20230911,105500,21542500210,10580,10590,10590,10580,1955
20230911,105400,21521802130,10580,10580,10590,10580,1975
20230911,105300,21500903450,10580,10600,10600,10580,1454
20230911,105200,21485504740,10590,10580,10600,10580,4312
20230911,105100,21439850710,10570,10580,10590,10570,550
20230911,105000,21434031180,10580,10580,10580,10570,4381
20230911,104900,21387683650,10580,10580,10590,10580,4083
20230911,104800,21344480730,10580,10580,10590,10580,4449
20230911,104700,21297386690,10580,10560,10590,10550,5205
20230911,104600,21242344360,10560,10560,10560,10540,3689
20230911,104500,21203410700,10560,10580,10580,10560,2426
20230911,104400,21177767210,10580,10570,10580,10530,11077
20230911,104300,21060867230,10570,10570,10590,10570,7371
20230911,104200,20982889440,10570,10550,10570,10540,4918
20230911,104100,20930981460,10550,10510,10550,10510,7553
20230911,104000,20851383060,10530,10500,10530,10490,3515
20230911,103900,20814482520,10500,10520,10520,10500,2266
20230911,103800,20790658900,10530,10530,10540,10520,2059
20230911,103700,20768973150,10540,10540,10550,10530,4988
20230911,103600,20716384750,10540,10530,10560,10530,10796
20230911,103500,20602635860,10530,10550,10560,10530,6248
20230911,103400,20536736510,10550,10540,10550,10530,4425
20230911,103300,20490095760,10550,10510,10560,10510,6846
20230911,103200,20417866660,10530,10540,10590,10520,27473
20230911,103100,20127740420,10540,10470,10550,10470,21082
20230911,103000,19906134990,10480,10460,10480,10460,3220
20230911,102900,19872420800,10460,10450,10470,10440,2003
20230911,102800,19851470840,10450,10460,10480,10440,5028
20230911,102700,19798889920,10470,10460,10470,10450,3122
20230911,102600,19766244790,10470,10450,10480,10450,5192
20230911,102500,19711912100,10450,10480,10480,10440,1221
20230911,102400,19699141410,10480,10440,10480,10430,6409
20230911,102300,19632105000,10430,10370,10460,10370,7474
20230911,102200,19554126310,10370,10360,10370,10350,7048
20230911,102100,19481086010,10360,10380,10380,10360,8284
20230911,102000,19395239200,10380,10390,10400,10380,5082
20230911,101900,19342464030,10380,10390,10400,10380,942
20230911,101800,19332680600,10390,10430,10430,10390,3306
20230911,101700,19298257240,10440,10410,10440,10380,5445
20230911,101600,19241510940,10410,10360,10410,10350,2484
20230911,101500,19215750050,10360,10390,10390,10360,3677
20230911,101400,19177614190,10390,10410,10430,10390,7676
20230911,101300,19097746600,10400,10370,10400,10360,5339
20230911,101200,19042305420,10370,10320,10370,10320,3689
20230911,101100,19004157500,10330,10320,10340,10300,6773
20230911,101000,18934263550,10320,10310,10330,10300,4055
20230911,100900,18892456640,10310,10320,10320,10300,16571
20230911,100800,18721653090,10320,10340,10340,10310,10358
20230911,100700,18614696620,10350,10330,10350,10330,1754
20230911,100600,18596557910,10350,10350,10350,10330,5170
20230911,100500,18543122460,10350,10340,10350,10340,3210
20230911,100400,18509913520,10340,10340,10350,10320,12649
20230911,100300,18379232860,10340,10350,10360,10330,14924
20230911,100200,18224858770,10360,10360,10380,10350,12901
20230911,100100,18091259690,10370,10380,10380,10360,8202
20230911,100000,18006235800,10370,10410,10410,10360,9973
20230911,095900,17902735880,10410,10430,10430,10400,3952
20230911,095800,17861581730,10430,10370,10440,10370,7040
20230911,095700,17788295020,10370,10400,10410,10350,40454
20230911,095600,17368760360,10410,10440,10440,10400,29013
20230911,095500,17066626180,10430,10480,10480,10430,33915
20230911,095400,16712024200,10480,10500,10520,10480,11355
20230911,095300,16592895550,10520,10480,10520,10470,3188
20230911,095200,16559443100,10480,10480,10490,10470,6500
20230911,095100,16491350380,10480,10530,10530,10470,35210
20230911,095000,16122020790,10530,10580,10590,10520,21925
20230911,094900,15890787990,10590,10610,10610,10570,16414
20230911,094800,15716920080,10610,10620,10620,10600,5670
20230911,094700,15656790590,10600,10640,10650,10600,12723
20230911,094600,15521676070,10640,10610,10650,10610,10758
20230911,094500,15407292770,10620,10610,10620,10580,5176
20230911,094400,15352412900,10580,10620,10630,10580,15315
20230911,094300,15189913540,10620,10590,10620,10590,10688
20230911,094200,15076553610,10600,10590,10600,10570,9457
20230911,094100,14976487120,10600,10630,10640,10590,10650
20230911,094000,14863467050,10610,10590,10630,10570,10702
20230911,093900,14750027720,10570,10570,10600,10550,16994
20230911,093800,14570551400,10560,10570,10600,10550,10536
20230911,093700,14459234620,10600,10600,10600,10560,16899
20230911,093600,14280426740,10590,10600,10610,10580,9661
20230911,093500,14178053620,10580,10600,10640,10570,19122
20230911,093400,13975401940,10640,10660,10670,10600,23579
20230911,093300,13724530880,10660,10610,10680,10610,15151
20230911,093200,13563193770,10620,10600,10630,10590,9299
20230911,093100,13464483300,10600,10610,10630,10550,30610
20230911,093000,13140734100,10610,10650,10690,10580,28826
20230911,092900,12834148240,10650,10770,10790,10640,69140
20230911,092800,12093338230,10770,10590,10790,10590,107872
20230911,092700,10937861730,10590,10500,10600,10500,12384
20230911,092600,10807091630,10500,10490,10510,10480,11052
20230911,092500,10691092640,10490,10480,10510,10470,4702
20230911,092400,10641793050,10480,10510,10510,10470,15017
20230911,092300,10484305130,10510,10560,10570,10510,16385
20230911,092200,10311743320,10570,10590,10600,10540,11638
20230911,092100,10188733480,10600,10530,10600,10520,7902
20230911,092000,10105297730,10530,10510,10580,10500,8947
20230911,091900,10011095590,10510,10570,10580,10510,16019
20230911,091800,9842127230,10560,10560,10600,10550,12294
20230911,091700,9712107010,10560,10590,10600,10560,18083
20230911,091600,9521001890,10590,10620,10630,10570,19588
20230911,091500,9313285830,10620,10600,10650,10550,33728
20230911,091400,8955468170,10600,10460,10600,10460,13591
20230911,091300,8812472740,10460,10540,10560,10460,18242
20230911,091200,8621136410,10560,10480,10560,10470,40244
20230911,091100,8198232940,10490,10640,10650,10470,36833
20230911,091000,7809183030,10650,10610,10650,10580,14705
20230911,090900,7653085770,10600,10550,10610,10460,47271
20230911,090800,7156161350,10550,10570,10580,10540,24650
20230911,090700,6895881340,10560,10690,10690,10530,69290
20230911,090600,6161478210,10670,10660,10770,10660,108686
20230911,090500,4996222590,10650,10690,10740,10640,126310
20230911,090400,3645490040,10690,10610,10690,10600,83845
20230911,090300,2752704590,10610,10480,10610,10460,64105
20230911,090200,2075205280,10440,10460,10480,10420,19423
20230911,090100,1872102070,10420,10500,10510,10400,58851
20230911,090000,1257308870,10500,10540,10540,10470,118005