KissMeData/036620/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190900,7766659320,3680,3680,3680,3680,53497
20230912,190800,7766659320,3680,3680,3680,3680,0
20230912,190700,7766659320,3680,3680,3680,3680,0
20230912,190600,7766659320,3680,3680,3680,3680,0
20230912,190500,7766659320,3680,3680,3680,3680,0
20230912,190400,7766659320,3680,3680,3680,3680,0
20230912,190300,7766659320,3680,3680,3680,3680,0
20230912,190200,7766659320,3680,3680,3680,3680,0
20230912,190100,7766659320,3680,3680,3680,3680,0
20230912,190000,7766659320,3680,3680,3680,3680,0
20230912,185900,7766659320,3680,3680,3680,3680,0
20230912,185800,7766659320,3680,3680,3680,3680,0
20230912,185700,7766659320,3680,3680,3680,3680,0
20230912,185600,7766659320,3680,3680,3680,3680,0
20230912,185500,7766659320,3680,3680,3680,3680,0
20230912,185400,7766659320,3680,3680,3680,3680,0
20230912,185300,7766659320,3680,3680,3680,3680,0
20230912,185200,7766659320,3680,3680,3680,3680,0
20230912,185100,7766659320,3680,3680,3680,3680,0
20230912,185000,7766659320,3680,3680,3680,3680,0
20230912,184900,7766659320,3680,3680,3680,3680,0
20230912,184800,7766659320,3680,3680,3680,3680,0
20230912,184700,7766659320,3680,3680,3680,3680,0
20230912,184600,7766659320,3680,3680,3680,3680,0
20230912,184500,7766659320,3680,3680,3680,3680,0
20230912,184400,7766659320,3680,3680,3680,3680,0
20230912,184300,7766659320,3680,3680,3680,3680,0
20230912,184200,7766659320,3680,3680,3680,3680,0
20230912,184100,7766659320,3680,3680,3680,3680,0
20230912,184000,7766659320,3680,3680,3680,3680,0
20230912,183900,7766659320,3680,3680,3680,3680,53497
20230912,183800,7766659320,3680,3680,3680,3680,0
20230912,183700,7766659320,3680,3680,3680,3680,0
20230912,183600,7766659320,3680,3680,3680,3680,0
20230912,183500,7766659320,3680,3680,3680,3680,0
20230912,183400,7766659320,3680,3680,3680,3680,0
20230912,183300,7766659320,3680,3680,3680,3680,0
20230912,183200,7766659320,3680,3680,3680,3680,0
20230912,183100,7766659320,3680,3680,3680,3680,0
20230912,183000,7766659320,3680,3680,3680,3680,0
20230912,182900,7766659320,3680,3680,3680,3680,0
20230912,182800,7766659320,3680,3680,3680,3680,0
20230912,182700,7766659320,3680,3680,3680,3680,0
20230912,182600,7766659320,3680,3680,3680,3680,0
20230912,182500,7766659320,3680,3680,3680,3680,0
20230912,182400,7766659320,3680,3680,3680,3680,0
20230912,182300,7766659320,3680,3680,3680,3680,0
20230912,182200,7766659320,3680,3680,3680,3680,0
20230912,182100,7766659320,3680,3680,3680,3680,0
20230912,182000,7766659320,3680,3680,3680,3680,0
20230912,181900,7766659320,3680,3680,3680,3680,0
20230912,181800,7766659320,3680,3680,3680,3680,0
20230912,181700,7766659320,3680,3680,3680,3680,0
20230912,181600,7766659320,3680,3680,3680,3680,0
20230912,181500,7766659320,3680,3680,3680,3680,0
20230912,181400,7766659320,3680,3680,3680,3680,0
20230912,181300,7766659320,3680,3680,3680,3680,0
20230912,181200,7766659320,3680,3680,3680,3680,0
20230912,181100,7766659320,3680,3680,3680,3680,0
20230912,181000,7766659320,3680,3680,3680,3680,0
20230912,180900,7766659320,3680,3680,3680,3680,53497
20230912,180800,7766659320,3680,3680,3680,3680,0
20230912,180700,7766659320,3680,3680,3680,3680,0
20230912,180600,7766659320,3680,3680,3680,3680,0
20230912,180500,7766659320,3680,3680,3680,3680,0
20230912,180400,7766659320,3680,3680,3680,3680,0
20230912,180300,7766659320,3680,3680,3680,3680,0
20230912,180200,7766659320,3680,3680,3680,3680,0
20230912,180100,7766659320,3680,3680,3680,3680,0
20230912,180000,7766659320,3680,3680,3680,3680,0
20230912,175900,7766659320,3680,3680,3680,3680,0
20230912,175800,7766659320,3680,3680,3680,3680,0
20230912,175700,7766659320,3680,3680,3680,3680,0
20230912,175600,7766659320,3680,3680,3680,3680,0
20230912,175500,7766659320,3680,3680,3680,3680,0
20230912,175400,7766659320,3680,3680,3680,3680,0
20230912,175300,7766659320,3680,3680,3680,3680,0
20230912,175200,7766659320,3680,3680,3680,3680,0
20230912,175100,7766659320,3680,3680,3680,3680,0
20230912,175000,7766659320,3680,3680,3680,3680,0
20230912,174900,7766659320,3680,3680,3680,3680,0
20230912,174800,7766659320,3680,3680,3680,3680,0
20230912,174700,7766659320,3680,3680,3680,3680,0
20230912,174600,7766659320,3680,3680,3680,3680,0
20230912,174500,7766659320,3680,3680,3680,3680,0
20230912,174400,7766659320,3680,3680,3680,3680,0
20230912,174300,7766659320,3680,3680,3680,3680,0
20230912,174200,7766659320,3680,3680,3680,3680,0
20230912,174100,7766659320,3680,3680,3680,3680,0
20230912,174000,7766659320,3680,3680,3680,3680,0
20230912,173900,7766659320,3680,3680,3680,3680,53497
20230912,173800,7766659320,3680,3680,3680,3680,0
20230912,173700,7766659320,3680,3680,3680,3680,0
20230912,173600,7766659320,3680,3680,3680,3680,0
20230912,173500,7766659320,3680,3680,3680,3680,0
20230912,173400,7766659320,3680,3680,3680,3680,0
20230912,173300,7766659320,3680,3680,3680,3680,0
20230912,173200,7766659320,3680,3680,3680,3680,0
20230912,173100,7766659320,3680,3680,3680,3680,0
20230912,173000,7766659320,3680,3680,3680,3680,0
20230912,172900,7766659320,3680,3680,3680,3680,0
20230912,172800,7766659320,3680,3680,3680,3680,0
20230912,172700,7766659320,3680,3680,3680,3680,0
20230912,172600,7766659320,3680,3680,3680,3680,0
20230912,172500,7766659320,3680,3680,3680,3680,0
20230912,172400,7766659320,3680,3680,3680,3680,0
20230912,172300,7766659320,3680,3680,3680,3680,0
20230912,172200,7766659320,3680,3680,3680,3680,0
20230912,172100,7766659320,3680,3680,3680,3680,0
20230912,172000,7766659320,3680,3680,3680,3680,0
20230912,171900,7766659320,3680,3680,3680,3680,0
20230912,171800,7766659320,3680,3680,3680,3680,0
20230912,171700,7766659320,3680,3680,3680,3680,0
20230912,171600,7766659320,3680,3680,3680,3680,0
20230912,171500,7766659320,3680,3680,3680,3680,0
20230912,171400,7766659320,3680,3680,3680,3680,0
20230912,171300,7766659320,3680,3680,3680,3680,0
20230912,171200,7766659320,3680,3680,3680,3680,0
20230912,171100,7766659320,3680,3680,3680,3680,0
20230912,171000,7766659320,3680,3680,3680,3680,0
20230912,170900,7766659320,3680,3680,3680,3680,53497
20230912,170800,7766659320,3680,3680,3680,3680,0
20230912,170700,7766659320,3680,3680,3680,3680,0
20230912,170600,7766659320,3680,3680,3680,3680,0
20230912,170500,7766659320,3680,3680,3680,3680,0
20230912,170400,7766659320,3680,3680,3680,3680,0
20230912,170300,7766659320,3680,3680,3680,3680,0
20230912,170200,7766659320,3680,3680,3680,3680,0
20230912,170100,7766659320,3680,3680,3680,3680,0
20230912,170000,7766659320,3680,3680,3680,3680,0
20230912,165900,7766659320,3680,3680,3680,3680,0
20230912,165800,7766659320,3680,3680,3680,3680,0
20230912,165700,7766659320,3680,3680,3680,3680,0
20230912,165600,7766659320,3680,3680,3680,3680,0
20230912,165500,7766659320,3680,3680,3680,3680,0
20230912,165400,7766659320,3680,3680,3680,3680,0
20230912,165300,7766659320,3680,3680,3680,3680,0
20230912,165200,7766659320,3680,3680,3680,3680,0
20230912,165100,7766659320,3680,3680,3680,3680,0
20230912,165000,7766659320,3680,3680,3680,3680,0
20230912,164900,7766659320,3680,3680,3680,3680,0
20230912,164800,7766659320,3680,3680,3680,3680,0
20230912,164700,7766659320,3680,3680,3680,3680,0
20230912,164600,7766659320,3680,3680,3680,3680,0
20230912,164500,7766659320,3680,3680,3680,3680,0
20230912,164400,7766659320,3680,3680,3680,3680,0
20230912,164300,7766659320,3680,3680,3680,3680,0
20230912,164200,7766659320,3680,3680,3680,3680,0
20230912,164100,7766659320,3680,3680,3680,3680,0
20230912,164000,7766659320,3680,3680,3680,3680,0
20230912,163900,7766659320,3680,3680,3680,3680,53497
20230912,163800,7766659320,3680,3680,3680,3680,0
20230912,163700,7766659320,3680,3680,3680,3680,0
20230912,163600,7766659320,3680,3680,3680,3680,0
20230912,163500,7766659320,3680,3680,3680,3680,0
20230912,163400,7766659320,3680,3680,3680,3680,0
20230912,163300,7766659320,3680,3680,3680,3680,0
20230912,163200,7766659320,3680,3680,3680,3680,0
20230912,163100,7766659320,3680,3680,3680,3680,0
20230912,163000,7766659320,3680,3680,3680,3680,0
20230912,162900,7766659320,3680,3680,3680,3680,0
20230912,162800,7766659320,3680,3680,3680,3680,0
20230912,162700,7766659320,3680,3680,3680,3680,0
20230912,162600,7766659320,3680,3680,3680,3680,0
20230912,162500,7766659320,3680,3680,3680,3680,0
20230912,162400,7766659320,3680,3680,3680,3680,0
20230912,162300,7766659320,3680,3680,3680,3680,0
20230912,162200,7766659320,3680,3680,3680,3680,0
20230912,162100,7766659320,3680,3680,3680,3680,0
20230912,162000,7766659320,3680,3680,3680,3680,0
20230912,161900,7766659320,3680,3680,3680,3680,0
20230912,161800,7766659320,3680,3680,3680,3680,0
20230912,161700,7766659320,3680,3680,3680,3680,0
20230912,161600,7766659320,3680,3680,3680,3680,0
20230912,161500,7766659320,3680,3680,3680,3680,0
20230912,161400,7766659320,3680,3680,3680,3680,0
20230912,161300,7766659320,3680,3680,3680,3680,0
20230912,161200,7766659320,3680,3680,3680,3680,0
20230912,161100,7766659320,3680,3680,3680,3680,0
20230912,161000,7766659320,3680,3680,3680,3680,0
20230912,160900,7766659320,3680,3680,3680,3680,53497
20230912,160800,7766659320,3680,3680,3680,3680,0
20230912,160700,7766659320,3680,3680,3680,3680,0
20230912,160600,7766659320,3680,3680,3680,3680,0
20230912,160500,7766659320,3680,3680,3680,3680,0
20230912,160400,7766659320,3680,3680,3680,3680,0
20230912,160300,7766659320,3680,3680,3680,3680,0
20230912,160200,7766659320,3680,3680,3680,3680,0
20230912,160100,7766659320,3680,3680,3680,3680,0
20230912,160000,7766659320,3680,3680,3680,3680,0
20230912,155900,7766659320,3680,3680,3680,3680,0
20230912,155800,7766659320,3680,3680,3680,3680,0
20230912,155700,7766659320,3680,3680,3680,3680,0
20230912,155600,7766659320,3680,3680,3680,3680,0
20230912,155500,7766659320,3680,3680,3680,3680,0
20230912,155400,7766659320,3680,3680,3680,3680,0
20230912,155300,7766659320,3680,3680,3680,3680,0
20230912,155200,7766659320,3680,3680,3680,3680,0
20230912,155100,7766659320,3680,3680,3680,3680,0
20230912,155000,7766659320,3680,3680,3680,3680,0
20230912,154900,7766659320,3680,3680,3680,3680,0
20230912,154800,7766659320,3680,3680,3680,3680,0
20230912,154700,7766659320,3680,3680,3680,3680,0
20230912,154600,7766659320,3680,3680,3680,3680,0
20230912,154500,7766659320,3680,3680,3680,3680,0
20230912,154400,7766659320,3680,3680,3680,3680,0
20230912,154300,7766659320,3680,3680,3680,3680,0
20230912,154200,7766659320,3680,3680,3680,3680,0
20230912,154100,7766659320,3680,3680,3680,3680,0
20230912,154000,7766659320,3680,3680,3680,3680,0
20230912,153900,7766659320,3680,3680,3680,3680,53497
20230912,153800,7766659320,3680,3680,3680,3680,0
20230912,153700,7766659320,3680,3680,3680,3680,0
20230912,153600,7766659320,3680,3680,3680,3680,0
20230912,153500,7766659320,3680,3680,3680,3680,0
20230912,153400,7766659320,3680,3680,3680,3680,0
20230912,153300,7766659320,3680,3680,3680,3680,0
20230912,153200,7766659320,3680,3680,3680,3680,0
20230912,153100,7766659320,3680,3680,3680,3680,0
20230912,153000,7766659320,3680,3680,3680,3680,53497
20230912,152900,7569790360,3685,3685,3685,3685,0
20230912,152800,7569790360,3685,3685,3685,3685,0
20230912,152700,7569790360,3685,3685,3685,3685,0
20230912,152600,7569790360,3685,3685,3685,3685,0
20230912,152500,7569790360,3685,3685,3685,3685,0
20230912,152400,7569790360,3685,3685,3685,3685,0
20230912,152300,7569790360,3685,3685,3685,3685,0
20230912,152200,7569790360,3685,3685,3685,3685,0
20230912,152100,7569790360,3685,3685,3685,3685,0
20230912,152000,7569790360,3685,3685,3685,3685,0
20230912,151900,7569790360,3685,3680,3685,3680,5490
20230912,151800,7549585385,3680,3685,3685,3675,1836
20230912,151700,7542836145,3685,3680,3685,3675,645
20230912,151600,7540462510,3680,3675,3685,3670,12291
20230912,151500,7495293345,3680,3680,3680,3670,9241
20230912,151400,7461328390,3680,3680,3680,3680,2275
20230912,151300,7452956390,3680,3680,3680,3675,1771
20230912,151200,7446444280,3680,3675,3680,3675,3642
20230912,151100,7433050575,3680,3685,3685,3675,3556
20230912,151000,7419975165,3685,3685,3685,3685,415
20230912,150900,7418445890,3675,3685,3685,3675,2545
20230912,150800,7409070475,3675,3680,3680,3675,1722
20230912,150700,7402734785,3680,3685,3685,3675,3268
20230912,150600,7390708535,3680,3670,3685,3670,1962
20230912,150500,7383488995,3670,3675,3685,3665,4100
20230912,150400,7368409980,3665,3665,3675,3660,12473
20230912,150300,7322712840,3665,3670,3670,3665,1350
20230912,150200,7317763290,3670,3670,3670,3660,3589
20230912,150100,7304592710,3670,3660,3670,3660,2833
20230912,150000,7294214055,3665,3660,3665,3655,5774
20230912,145900,7273081265,3660,3660,3660,3655,494
20230912,145800,7271273440,3660,3665,3670,3655,19496
20230912,145700,7199945650,3665,3660,3665,3660,4941
20230912,145600,7181837685,3660,3660,3665,3660,5183
20230912,145500,7162862160,3655,3655,3660,3655,773
20230912,145400,7160034985,3660,3660,3660,3655,1062
20230912,145300,7156148185,3655,3655,3660,3655,490
20230912,145200,7154355760,3660,3660,3660,3660,442
20230912,145100,7152738040,3655,3665,3665,3655,852
20230912,145000,7149617880,3665,3665,3665,3655,1550
20230912,144900,7143941830,3665,3655,3665,3655,1280
20230912,144800,7139255510,3655,3660,3660,3655,668
20230912,144700,7136811130,3660,3660,3665,3660,4913
20230912,144600,7118827760,3660,3660,3665,3660,734
20230912,144500,7116138960,3665,3660,3665,3660,1396
20230912,144400,7111022740,3665,3660,3665,3660,1091
20230912,144300,7107027300,3660,3665,3670,3660,13268
20230912,144200,7058401310,3660,3660,3665,3660,1600
20230912,144100,7052543185,3665,3665,3665,3660,727
20230912,144000,7049878855,3665,3665,3670,3660,3336
20230912,143900,7037655785,3660,3665,3665,3660,1001
20230912,143800,7033990315,3660,3655,3660,3655,4362
20230912,143700,7018027385,3655,3650,3655,3650,1355
20230912,143600,7013075085,3650,3655,3660,3650,4170
20230912,143500,6997835975,3655,3655,3655,3655,552
20230912,143400,6995818415,3655,3660,3660,3655,3768
20230912,143300,6982045070,3660,3660,3660,3655,363
20230912,143200,6980718070,3660,3660,3660,3660,518
20230912,143100,6978822190,3655,3655,3655,3655,21937
20230912,143000,6898642455,3655,3655,3655,3650,9241
20230912,142900,6864870365,3655,3660,3665,3655,6389
20230912,142800,6841514770,3660,3660,3660,3660,2943
20230912,142700,6830743390,3655,3650,3660,3650,483
20230912,142600,6828977580,3650,3650,3655,3650,381
20230912,142500,6827586925,3650,3655,3655,3650,4652
20230912,142400,6810584355,3660,3655,3660,3655,3247
20230912,142300,6798713860,3655,3655,3655,3655,780
20230912,142200,6795862960,3655,3660,3660,3655,771
20230912,142100,6793042355,3660,3660,3660,3655,3874
20230912,142000,6778881165,3660,3650,3660,3650,7041
20230912,141900,6753150695,3655,3655,3655,3655,324
20230912,141800,6751966475,3655,3655,3655,3650,158
20230912,141700,6751389235,3650,3650,3655,3650,2652
20230912,141600,6741706775,3655,3650,3655,3650,1557
20230912,141500,6736020460,3655,3655,3655,3655,1568
20230912,141400,6730289420,3655,3665,3665,3655,5919
20230912,141300,6708646055,3670,3660,3670,3660,5010
20230912,141200,6690300295,3655,3660,3660,3655,2490
20230912,141100,6681189345,3660,3660,3660,3655,1554
20230912,141000,6675506075,3660,3660,3660,3655,749
20230912,140900,6672768355,3655,3655,3655,3655,3901
20230912,140800,6658510200,3655,3650,3655,3650,1485
20230912,140700,6653089100,3650,3650,3655,3650,628
20230912,140600,6650796885,3650,3655,3655,3650,1166
20230912,140500,6646540485,3655,3650,3655,3645,2117
20230912,140400,6638812965,3650,3650,3650,3645,3874
20230912,140300,6624674800,3650,3655,3655,3645,35972
20230912,140200,6493355510,3655,3655,3655,3655,482
20230912,140100,6491593800,3660,3655,3660,3655,517
20230912,140000,6489703975,3655,3655,3655,3655,742
20230912,135900,6486991965,3655,3655,3660,3655,16376
20230912,135800,6427131185,3655,3655,3660,3655,3867
20230912,135700,6412993290,3655,3655,3655,3655,314
20230912,135600,6411845620,3655,3660,3660,3655,610
20230912,135500,6409615295,3660,3655,3660,3655,515
20230912,135400,6407732835,3655,3655,3660,3655,5489
20230912,135300,6387670040,3660,3655,3660,3655,2606
20230912,135200,6378142605,3655,3655,3655,3655,3232
20230912,135100,6366329645,3655,3660,3665,3655,2578
20230912,135000,6356891840,3660,3655,3660,3655,6460
20230912,134900,6333250880,3655,3655,3655,3655,226
20230912,134800,6332424850,3650,3650,3650,3650,131
20230912,134700,6331946700,3650,3650,3650,3650,15639
20230912,134600,6274864350,3650,3655,3655,3650,3227
20230912,134500,6263077550,3655,3660,3660,3655,1904
20230912,134400,6256118375,3655,3660,3660,3655,7487
20230912,134300,6228749040,3665,3665,3665,3655,4394
20230912,134200,6212679955,3660,3665,3665,3655,20860
20230912,134100,6136388170,3665,3665,3670,3665,3174
20230912,134000,6124755310,3665,3670,3670,3665,3306
20230912,133900,6112635465,3670,3670,3670,3665,67
20230912,133800,6112389770,3665,3670,3670,3665,147
20230912,133700,6111850765,3670,3665,3670,3665,670
20230912,133600,6109392145,3665,3665,3665,3665,290
20230912,133500,6108329295,3665,3665,3670,3665,4401
20230912,133400,6092191130,3660,3655,3660,3650,31174
20230912,133300,5978133440,3655,3655,3655,3650,8744
20230912,133200,5946174250,3655,3655,3660,3655,4366
20230912,133100,5930215520,3655,3655,3660,3650,5308
20230912,133000,5910824135,3655,3660,3660,3655,3229
20230912,132900,5899022135,3655,3655,3655,3655,55
20230912,132800,5898821110,3655,3650,3655,3650,3754
20230912,132700,5885100380,3650,3650,3655,3650,579
20230912,132600,5882986280,3655,3650,3655,3650,13015
20230912,132500,5835476530,3650,3655,3655,3650,22332
20230912,132400,5753922410,3655,3655,3660,3655,9852
20230912,132300,5717912850,3655,3660,3660,3655,559
20230912,132200,5715869495,3660,3655,3660,3655,685
20230912,132100,5713363320,3655,3655,3660,3655,206
20230912,132000,5712610010,3655,3660,3660,3655,2327
20230912,131900,5704104635,3660,3655,3660,3655,3770
20230912,131800,5690322190,3655,3655,3660,3655,688
20230912,131700,5687804275,3660,3655,3660,3655,336
20230912,131600,5686574990,3660,3655,3660,3655,807
20230912,131500,5683622815,3655,3655,3655,3655,195
20230912,131400,5682910090,3660,3655,3660,3655,5001
20230912,131300,5664629185,3660,3655,3660,3655,17320
20230912,131200,5601306725,3655,3655,3660,3655,4074
20230912,131100,5586401565,3655,3660,3660,3655,10704
20230912,131000,5547243770,3665,3660,3665,3660,1167
20230912,130900,5542972470,3665,3660,3665,3660,690
20230912,130800,5540447065,3660,3660,3660,3660,4159
20230912,130700,5525225125,3665,3660,3665,3660,2831
20230912,130600,5514863415,3660,3660,3660,3660,1887
20230912,130500,5507956995,3660,3665,3665,3660,655
20230912,130400,5505557170,3660,3660,3660,3660,3237
20230912,130300,5493709750,3660,3655,3665,3655,7084
20230912,130200,5467757765,3655,3665,3665,3650,88335
20230912,130100,5144865080,3665,3665,3670,3665,1159
20230912,130000,5140616825,3665,3665,3665,3665,811
20230912,125900,5137644510,3665,3665,3665,3665,4551
20230912,125800,5120965095,3670,3665,3670,3665,25
20230912,125700,5120873460,3665,3665,3670,3665,5004
20230912,125600,5102533790,3665,3670,3670,3665,499
20230912,125500,5100702585,3675,3675,3675,3665,555
20230912,125400,5098663500,3665,3670,3670,3665,2933
20230912,125300,5087911160,3670,3665,3670,3665,4446
20230912,125200,5071594690,3665,3670,3670,3665,285
20230912,125100,5070548865,3670,3665,3670,3665,1541
20230912,125000,5064894365,3665,3665,3670,3665,974
20230912,124900,5061321655,3665,3670,3670,3665,1219
20230912,124800,5056853425,3665,3665,3670,3665,801
20230912,124700,5053916070,3665,3665,3665,3665,406
20230912,124600,5052428080,3665,3670,3670,3665,6620
20230912,124500,5028153270,3665,3665,3670,3665,455
20230912,124400,5026485495,3665,3665,3665,3660,11207
20230912,124300,4985424740,3660,3660,3665,3660,665
20230912,124200,4982990685,3660,3665,3665,3660,7695
20230912,124100,4954824375,3665,3660,3665,3660,1121
20230912,124000,4950719000,3660,3665,3670,3660,7993
20230912,123900,4921425250,3665,3670,3670,3665,1976
20230912,123800,4914183075,3670,3670,3670,3665,168
20230912,123700,4913567340,3670,3680,3680,3670,6630
20230912,123600,4889218995,3680,3670,3685,3670,2426
20230912,123500,4880296380,3670,3670,3670,3665,4852
20230912,123400,4862502455,3670,3665,3670,3660,12498
20230912,123300,4816729345,3665,3665,3665,3660,21400
20230912,123200,4738308495,3665,3670,3670,3665,9695
20230912,123100,4702764040,3670,3670,3675,3670,352
20230912,123000,4701472120,3670,3670,3670,3670,1231
20230912,122900,4696954350,3675,3670,3675,3670,523
20230912,122800,4695032440,3675,3670,3675,3670,1302
20230912,122700,4690253955,3670,3670,3675,3670,1540
20230912,122600,4684599655,3670,3675,3675,3665,92
20230912,122500,4684262045,3675,3665,3675,3665,378
20230912,122400,4682876325,3665,3675,3675,3665,19534
20230912,122300,4611261000,3680,3675,3680,3670,5708
20230912,122200,4590300565,3680,3670,3680,3670,3235
20230912,122100,4578413870,3670,3670,3675,3670,13620
20230912,122000,4528421360,3670,3670,3670,3670,1409
20230912,121900,4523250330,3670,3670,3670,3670,5516
20230912,121800,4503006610,3670,3675,3675,3670,8603
20230912,121700,4471432165,3675,3675,3675,3675,2279
20230912,121600,4463056840,3675,3675,3675,3675,920
20230912,121500,4459675840,3675,3675,3680,3675,1515
20230912,121400,4454104715,3670,3675,3675,3670,4083
20230912,121300,4439099810,3675,3680,3680,3675,4579
20230912,121200,4422271790,3680,3675,3680,3675,77
20230912,121100,4421988550,3675,3680,3685,3675,2025
20230912,121000,4414536810,3680,3685,3685,3680,913
20230912,120900,4411176535,3680,3680,3685,3680,623
20230912,120800,4408881390,3680,3680,3685,3680,384
20230912,120700,4407468220,3685,3685,3685,3680,572
20230912,120600,4405360750,3680,3680,3685,3680,813
20230912,120500,4402368890,3680,3680,3680,3670,3177
20230912,120400,4390681820,3670,3670,3680,3670,4024
20230912,120300,4375902980,3680,3670,3680,3670,1621
20230912,120200,4369952700,3670,3675,3680,3670,4936
20230912,120100,4351824635,3680,3675,3680,3675,770
20230912,120000,4348992255,3680,3675,3680,3675,163
20230912,115900,4348392865,3675,3670,3675,3670,2126
20230912,115800,4340583025,3670,3675,3675,3670,95
20230912,115700,4340234020,3675,3675,3675,3670,716
20230912,115600,4337603750,3675,3675,3675,3670,8525
20230912,115500,4306316565,3680,3675,3680,3675,97
20230912,115400,4305960080,3675,3680,3680,3670,3544
20230912,115300,4292939610,3680,3680,3680,3675,97
20230912,115200,4292582915,3675,3675,3680,3675,2269
20230912,115100,4284237505,3675,3675,3680,3675,9240
20230912,115000,4250279785,3675,3680,3680,3675,304
20230912,114900,4249162225,3675,3685,3685,3675,2142
20230912,114800,4241274985,3680,3675,3680,3675,2034
20230912,114700,4233790910,3680,3675,3680,3675,305
20230912,114600,4232669830,3675,3680,3680,3675,247
20230912,114500,4231761890,3675,3675,3675,3675,124
20230912,114400,4231306190,3675,3675,3675,3675,3771
20230912,114300,4217447765,3675,3680,3685,3675,5712
20230912,114200,4196442980,3680,3680,3685,3680,325
20230912,114100,4195246930,3680,3680,3685,3680,1064
20230912,114000,4191331065,3680,3690,3690,3680,4467
20230912,113900,4174885195,3685,3690,3690,3680,401
20230912,113800,4173407595,3685,3685,3685,3685,277
20230912,113700,4172386850,3685,3680,3685,3680,2152
20230912,113600,4164459070,3680,3680,3680,3675,4441
20230912,113500,4148116310,3675,3675,3680,3670,704
20230912,113400,4145526780,3670,3675,3680,3670,2784
20230912,113300,4135305540,3680,3675,3680,3675,1097
20230912,113200,4131269695,3675,3670,3675,3670,858
20230912,113100,4128116680,3675,3670,3680,3670,1248
20230912,113000,4123530810,3680,3675,3680,3670,2134
20230912,112900,4115691090,3675,3675,3675,3670,3066
20230912,112800,4104438080,3675,3675,3675,3670,1681
20230912,112700,4098260665,3675,3675,3675,3675,882
20230912,112600,4095019315,3675,3675,3675,3675,334
20230912,112500,4093791865,3675,3675,3680,3675,803
20230912,112400,4090838290,3675,3670,3680,3670,9964
20230912,112300,4054234490,3670,3675,3675,3670,16252
20230912,112200,3994588900,3670,3675,3675,3670,2487
20230912,112100,3985449335,3675,3680,3680,3675,762
20230912,112000,3982646405,3675,3680,3680,3675,442
20230912,111900,3981021800,3675,3680,3680,3675,1402
20230912,111800,3975866945,3675,3675,3680,3675,3416
20230912,111700,3963313140,3675,3675,3675,3675,54
20230912,111600,3963114690,3680,3680,3680,3675,503
20230912,111500,3961264390,3675,3675,3680,3675,3183
20230912,111400,3949564365,3675,3670,3675,3670,3945
20230912,111300,3935080400,3670,3665,3670,3665,4440
20230912,111200,3918792440,3665,3665,3665,3665,841
20230912,111100,3915710175,3665,3665,3670,3665,7119
20230912,111000,3889617040,3665,3665,3670,3665,6706
20230912,110900,3865037050,3665,3670,3670,3665,18929
20230912,110800,3795567740,3675,3675,3680,3670,373
20230912,110700,3794197010,3675,3675,3675,3675,3774
20230912,110600,3780327560,3675,3675,3680,3675,165
20230912,110500,3779721045,3680,3675,3680,3675,5457
20230912,110400,3759664065,3680,3675,3680,3675,2785
20230912,110300,3749429100,3675,3675,3675,3675,288
20230912,110200,3748370700,3675,3675,3685,3675,586
20230912,110100,3746216005,3675,3675,3685,3675,527
20230912,110000,3744278665,3675,3675,3680,3675,737
20230912,105900,3741567190,3675,3680,3680,3675,1225
20230912,105800,3737060315,3675,3675,3680,3675,374
20230912,105700,3735685860,3670,3675,3680,3670,631
20230912,105600,3733366590,3675,3670,3675,3670,4022
20230912,105500,3718604640,3670,3670,3680,3670,317
20230912,105400,3717440750,3670,3680,3680,3670,3469
20230912,105300,3704693500,3680,3685,3685,3680,120
20230912,105200,3704251870,3685,3675,3685,3675,2168
20230912,105100,3696275050,3675,3675,3680,3675,404
20230912,105000,3694790245,3675,3685,3685,3675,713
20230912,104900,3692169770,3685,3680,3685,3675,2082
20230912,104800,3684512195,3680,3675,3680,3670,4195
20230912,104700,3669083995,3675,3670,3675,3670,339
20230912,104600,3667839035,3675,3670,3675,3670,756
20230912,104500,3665064140,3670,3670,3675,3670,5928
20230912,104400,3643308280,3670,3675,3675,3670,3001
20230912,104300,3632285775,3675,3675,3680,3675,4835
20230912,104200,3614501910,3680,3680,3680,3675,338
20230912,104100,3613258955,3680,3675,3680,3675,3221
20230912,104000,3601407825,3675,3685,3685,3675,4073
20230912,103900,3586420620,3680,3675,3680,3675,6320
20230912,103800,3563182620,3675,3670,3675,3670,891
20230912,103700,3559912395,3670,3675,3675,3670,740
20230912,103600,3557196485,3670,3675,3675,3670,693
20230912,103500,3554652250,3675,3675,3675,3670,277
20230912,103400,3553634430,3670,3685,3685,3670,6368
20230912,103300,3530242200,3685,3680,3685,3675,2859
20230912,103200,3519718935,3680,3670,3680,3670,15680
20230912,103100,3462097375,3670,3655,3675,3655,11425
20230912,103000,3420202455,3655,3670,3670,3655,58648
20230912,102900,3205669155,3670,3670,3670,3665,2228
20230912,102800,3197499205,3665,3665,3670,3660,4769
20230912,102700,3180021775,3665,3665,3665,3660,3859
20230912,102600,3165893005,3665,3665,3670,3665,10820
20230912,102500,3126235595,3665,3680,3680,3665,42531
20230912,102400,2969907000,3680,3680,3685,3680,4744
20230912,102300,2952448755,3680,3680,3685,3680,5697
20230912,102200,2931473715,3685,3685,3685,3685,94
20230912,102100,2931127325,3685,3685,3685,3685,768
20230912,102000,2928297245,3685,3690,3690,3685,4920
20230912,101900,2910161150,3690,3705,3705,3690,37191
20230912,101800,2772735665,3705,3700,3705,3700,331
20230912,101700,2771510710,3700,3705,3705,3700,630
20230912,101600,2769178760,3705,3700,3705,3695,3400
20230912,101500,2756592385,3695,3695,3700,3695,1943
20230912,101400,2749408515,3695,3700,3700,3695,6277
20230912,101300,2726200575,3700,3700,3700,3700,2547
20230912,101200,2716776675,3705,3710,3710,3695,4539
20230912,101100,2699986350,3710,3705,3710,3705,966
20230912,101000,2696405645,3705,3710,3710,3705,242
20230912,100900,2695508805,3710,3700,3715,3700,7956
20230912,100800,2666031860,3695,3700,3700,3695,134
20230912,100700,2665536670,3700,3695,3700,3690,1168
20230912,100600,2661221345,3695,3685,3700,3685,6737
20230912,100500,2636373120,3685,3695,3695,3685,10966
20230912,100400,2595932970,3695,3690,3695,3685,7341
20230912,100300,2568869490,3690,3695,3695,3690,3559
20230912,100200,2555736620,3695,3685,3695,3685,11617
20230912,100100,2512921355,3680,3680,3685,3680,5842
20230912,100000,2491421900,3680,3685,3685,3680,2156
20230912,095900,2483485810,3685,3680,3685,3680,3093
20230912,095800,2472094125,3680,3680,3685,3680,1349
20230912,095700,2467128705,3680,3685,3685,3680,4241
20230912,095600,2451519635,3685,3680,3685,3680,3512
20230912,095500,2438591260,3680,3685,3685,3680,4137
20230912,095400,2423362100,3680,3680,3685,3675,15224
20230912,095300,2367343615,3680,3690,3690,3680,7985
20230912,095200,2337911860,3690,3680,3690,3680,8949
20230912,095100,2304932505,3680,3680,3690,3680,6095
20230912,095000,2282482420,3680,3695,3695,3680,10342
20230912,094900,2244397990,3685,3705,3705,3685,19333
20230912,094800,2172938265,3705,3700,3705,3695,17297
20230912,094700,2108924290,3695,3710,3710,3695,125417
20230912,094600,1644549170,3705,3710,3710,3705,1610
20230912,094500,1638578450,3705,3710,3715,3705,5206
20230912,094400,1619261225,3710,3715,3715,3705,9528
20230912,094300,1583915825,3715,3715,3715,3710,2796
20230912,094200,1573537730,3715,3710,3715,3705,5633
20230912,094100,1552639685,3705,3715,3720,3705,57215
20230912,094000,1340402975,3715,3720,3720,3715,2028
20230912,093900,1332859700,3720,3720,3720,3715,9199
20230912,093800,1298655590,3720,3730,3730,3715,23011
20230912,093700,1213043900,3725,3730,3735,3725,10675
20230912,093600,1173253015,3735,3750,3750,3730,25542
20230912,093500,1077771275,3745,3745,3750,3740,10776
20230912,093400,1037415855,3750,3750,3750,3745,1080
20230912,093300,1033368525,3750,3745,3750,3745,1183
20230912,093200,1028938125,3745,3750,3750,3740,3968
20230912,093100,1014078345,3745,3745,3745,3745,998
20230912,093000,1010340835,3745,3745,3755,3740,9293
20230912,092900,975550765,3750,3750,3750,3745,4874
20230912,092800,957291120,3750,3750,3750,3745,1737
20230912,092700,950779580,3750,3760,3760,3750,5203
20230912,092600,931253240,3760,3755,3760,3750,3860
20230912,092500,916755485,3755,3760,3760,3750,3422
20230912,092400,903913825,3760,3760,3760,3755,2271
20230912,092300,895377150,3760,3745,3760,3745,11752
20230912,092200,851221800,3750,3755,3755,3750,10831
20230912,092100,810585110,3755,3765,3765,3755,8662
20230912,092000,778020570,3765,3755,3770,3755,1630
20230912,091900,771886465,3755,3760,3760,3740,54638
20230912,091800,566957565,3760,3785,3785,3760,20412
20230912,091700,489940565,3785,3790,3790,3785,4386
20230912,091600,473331700,3790,3775,3790,3775,7740
20230912,091500,444067670,3780,3785,3785,3775,6064
20230912,091400,421147460,3780,3785,3785,3780,10892
20230912,091300,379936230,3790,3785,3795,3780,5998
20230912,091200,357223260,3785,3790,3800,3785,9001
20230912,091100,323118755,3790,3795,3795,3790,2901
20230912,091000,312122900,3795,3805,3805,3795,4482
20230912,090900,295095415,3805,3815,3815,3805,1695
20230912,090800,288641925,3815,3815,3815,3810,4694
20230912,090700,270739710,3810,3800,3815,3795,10133
20230912,090600,232212490,3800,3805,3805,3790,6528
20230912,090500,207433540,3810,3790,3815,3785,8031
20230912,090400,176963145,3795,3810,3810,3790,7966
20230912,090300,146740535,3800,3800,3815,3795,10222
20230912,090200,107912535,3800,3810,3810,3795,8773
20230912,090100,74567660,3805,3830,3840,3800,3994
20230912,090000,59294620,3840,3875,3875,3825,15393