KissMeData/099430/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,195000,9614005610,8070,8070,8070,8070,23067
20230906,194900,9614005610,8070,8070,8070,8070,0
20230906,194800,9614005610,8070,8070,8070,8070,0
20230906,194700,9614005610,8070,8070,8070,8070,0
20230906,194600,9614005610,8070,8070,8070,8070,0
20230906,194500,9614005610,8070,8070,8070,8070,0
20230906,194400,9614005610,8070,8070,8070,8070,0
20230906,194300,9614005610,8070,8070,8070,8070,0
20230906,194200,9614005610,8070,8070,8070,8070,0
20230906,194100,9614005610,8070,8070,8070,8070,0
20230906,194000,9614005610,8070,8070,8070,8070,0
20230906,193900,9614005610,8070,8070,8070,8070,0
20230906,193800,9614005610,8070,8070,8070,8070,0
20230906,193700,9614005610,8070,8070,8070,8070,0
20230906,193600,9614005610,8070,8070,8070,8070,0
20230906,193500,9614005610,8070,8070,8070,8070,0
20230906,193400,9614005610,8070,8070,8070,8070,0
20230906,193300,9614005610,8070,8070,8070,8070,0
20230906,193200,9614005610,8070,8070,8070,8070,0
20230906,193100,9614005610,8070,8070,8070,8070,0
20230906,193000,9614005610,8070,8070,8070,8070,0
20230906,192900,9614005610,8070,8070,8070,8070,0
20230906,192800,9614005610,8070,8070,8070,8070,0
20230906,192700,9614005610,8070,8070,8070,8070,0
20230906,192600,9614005610,8070,8070,8070,8070,0
20230906,192500,9614005610,8070,8070,8070,8070,0
20230906,192400,9614005610,8070,8070,8070,8070,0
20230906,192300,9614005610,8070,8070,8070,8070,0
20230906,192200,9614005610,8070,8070,8070,8070,0
20230906,192100,9614005610,8070,8070,8070,8070,0
20230906,192000,9614005610,8070,8070,8070,8070,23067
20230906,191900,9614005610,8070,8070,8070,8070,0
20230906,191800,9614005610,8070,8070,8070,8070,0
20230906,191700,9614005610,8070,8070,8070,8070,0
20230906,191600,9614005610,8070,8070,8070,8070,0
20230906,191500,9614005610,8070,8070,8070,8070,0
20230906,191400,9614005610,8070,8070,8070,8070,0
20230906,191300,9614005610,8070,8070,8070,8070,0
20230906,191200,9614005610,8070,8070,8070,8070,0
20230906,191100,9614005610,8070,8070,8070,8070,0
20230906,191000,9614005610,8070,8070,8070,8070,0
20230906,190900,9614005610,8070,8070,8070,8070,0
20230906,190800,9614005610,8070,8070,8070,8070,0
20230906,190700,9614005610,8070,8070,8070,8070,0
20230906,190600,9614005610,8070,8070,8070,8070,0
20230906,190500,9614005610,8070,8070,8070,8070,0
20230906,190400,9614005610,8070,8070,8070,8070,0
20230906,190300,9614005610,8070,8070,8070,8070,0
20230906,190200,9614005610,8070,8070,8070,8070,0
20230906,190100,9614005610,8070,8070,8070,8070,0
20230906,190000,9614005610,8070,8070,8070,8070,0
20230906,185900,9614005610,8070,8070,8070,8070,0
20230906,185800,9614005610,8070,8070,8070,8070,0
20230906,185700,9614005610,8070,8070,8070,8070,0
20230906,185600,9614005610,8070,8070,8070,8070,0
20230906,185500,9614005610,8070,8070,8070,8070,0
20230906,185400,9614005610,8070,8070,8070,8070,0
20230906,185300,9614005610,8070,8070,8070,8070,0
20230906,185200,9614005610,8070,8070,8070,8070,0
20230906,185100,9614005610,8070,8070,8070,8070,0
20230906,185000,9614005610,8070,8070,8070,8070,23067
20230906,184900,9614005610,8070,8070,8070,8070,0
20230906,184800,9614005610,8070,8070,8070,8070,0
20230906,184700,9614005610,8070,8070,8070,8070,0
20230906,184600,9614005610,8070,8070,8070,8070,0
20230906,184500,9614005610,8070,8070,8070,8070,0
20230906,184400,9614005610,8070,8070,8070,8070,0
20230906,184300,9614005610,8070,8070,8070,8070,0
20230906,184200,9614005610,8070,8070,8070,8070,0
20230906,184100,9614005610,8070,8070,8070,8070,0
20230906,184000,9614005610,8070,8070,8070,8070,0
20230906,183900,9614005610,8070,8070,8070,8070,0
20230906,183800,9614005610,8070,8070,8070,8070,0
20230906,183700,9614005610,8070,8070,8070,8070,0
20230906,183600,9614005610,8070,8070,8070,8070,0
20230906,183500,9614005610,8070,8070,8070,8070,0
20230906,183400,9614005610,8070,8070,8070,8070,0
20230906,183300,9614005610,8070,8070,8070,8070,0
20230906,183200,9614005610,8070,8070,8070,8070,0
20230906,183100,9614005610,8070,8070,8070,8070,0
20230906,183000,9614005610,8070,8070,8070,8070,0
20230906,182900,9614005610,8070,8070,8070,8070,0
20230906,182800,9614005610,8070,8070,8070,8070,0
20230906,182700,9614005610,8070,8070,8070,8070,0
20230906,182600,9614005610,8070,8070,8070,8070,0
20230906,182500,9614005610,8070,8070,8070,8070,0
20230906,182400,9614005610,8070,8070,8070,8070,0
20230906,182300,9614005610,8070,8070,8070,8070,0
20230906,182200,9614005610,8070,8070,8070,8070,0
20230906,182100,9614005610,8070,8070,8070,8070,0
20230906,182000,9614005610,8070,8070,8070,8070,23067
20230906,181900,9614005610,8070,8070,8070,8070,0
20230906,181800,9614005610,8070,8070,8070,8070,0
20230906,181700,9614005610,8070,8070,8070,8070,0
20230906,181600,9614005610,8070,8070,8070,8070,0
20230906,181500,9614005610,8070,8070,8070,8070,0
20230906,181400,9614005610,8070,8070,8070,8070,0
20230906,181300,9614005610,8070,8070,8070,8070,0
20230906,181200,9614005610,8070,8070,8070,8070,0
20230906,181100,9614005610,8070,8070,8070,8070,0
20230906,181000,9614005610,8070,8070,8070,8070,0
20230906,180900,9614005610,8070,8070,8070,8070,0
20230906,180800,9614005610,8070,8070,8070,8070,0
20230906,180700,9614005610,8070,8070,8070,8070,0
20230906,180600,9614005610,8070,8070,8070,8070,0
20230906,180500,9614005610,8070,8070,8070,8070,0
20230906,180400,9614005610,8070,8070,8070,8070,0
20230906,180300,9614005610,8070,8070,8070,8070,0
20230906,180200,9614005610,8070,8070,8070,8070,0
20230906,180100,9614005610,8070,8070,8070,8070,0
20230906,180000,9614005610,8070,8070,8070,8070,0
20230906,175900,9614005610,8070,8070,8070,8070,0
20230906,175800,9614005610,8070,8070,8070,8070,0
20230906,175700,9614005610,8070,8070,8070,8070,0
20230906,175600,9614005610,8070,8070,8070,8070,0
20230906,175500,9614005610,8070,8070,8070,8070,0
20230906,175400,9614005610,8070,8070,8070,8070,0
20230906,175300,9614005610,8070,8070,8070,8070,0
20230906,175200,9614005610,8070,8070,8070,8070,0
20230906,175100,9614005610,8070,8070,8070,8070,0
20230906,175000,9614005610,8070,8070,8070,8070,23067
20230906,174900,9614005610,8070,8070,8070,8070,0
20230906,174800,9614005610,8070,8070,8070,8070,0
20230906,174700,9614005610,8070,8070,8070,8070,0
20230906,174600,9614005610,8070,8070,8070,8070,0
20230906,174500,9614005610,8070,8070,8070,8070,0
20230906,174400,9614005610,8070,8070,8070,8070,0
20230906,174300,9614005610,8070,8070,8070,8070,0
20230906,174200,9614005610,8070,8070,8070,8070,0
20230906,174100,9614005610,8070,8070,8070,8070,0
20230906,174000,9614005610,8070,8070,8070,8070,0
20230906,173900,9614005610,8070,8070,8070,8070,0
20230906,173800,9614005610,8070,8070,8070,8070,0
20230906,173700,9614005610,8070,8070,8070,8070,0
20230906,173600,9614005610,8070,8070,8070,8070,0
20230906,173500,9614005610,8070,8070,8070,8070,0
20230906,173400,9614005610,8070,8070,8070,8070,0
20230906,173300,9614005610,8070,8070,8070,8070,0
20230906,173200,9614005610,8070,8070,8070,8070,0
20230906,173100,9614005610,8070,8070,8070,8070,0
20230906,173000,9614005610,8070,8070,8070,8070,0
20230906,172900,9614005610,8070,8070,8070,8070,0
20230906,172800,9614005610,8070,8070,8070,8070,0
20230906,172700,9614005610,8070,8070,8070,8070,0
20230906,172600,9614005610,8070,8070,8070,8070,0
20230906,172500,9614005610,8070,8070,8070,8070,0
20230906,172400,9614005610,8070,8070,8070,8070,0
20230906,172300,9614005610,8070,8070,8070,8070,0
20230906,172200,9614005610,8070,8070,8070,8070,0
20230906,172100,9614005610,8070,8070,8070,8070,0
20230906,172000,9614005610,8070,8070,8070,8070,23067
20230906,171900,9614005610,8070,8070,8070,8070,0
20230906,171800,9614005610,8070,8070,8070,8070,0
20230906,171700,9614005610,8070,8070,8070,8070,0
20230906,171600,9614005610,8070,8070,8070,8070,0
20230906,171500,9614005610,8070,8070,8070,8070,0
20230906,171400,9614005610,8070,8070,8070,8070,0
20230906,171300,9614005610,8070,8070,8070,8070,0
20230906,171200,9614005610,8070,8070,8070,8070,0
20230906,171100,9614005610,8070,8070,8070,8070,0
20230906,171000,9614005610,8070,8070,8070,8070,0
20230906,170900,9614005610,8070,8070,8070,8070,0
20230906,170800,9614005610,8070,8070,8070,8070,0
20230906,170700,9614005610,8070,8070,8070,8070,0
20230906,170600,9614005610,8070,8070,8070,8070,0
20230906,170500,9614005610,8070,8070,8070,8070,0
20230906,170400,9614005610,8070,8070,8070,8070,0
20230906,170300,9614005610,8070,8070,8070,8070,0
20230906,170200,9614005610,8070,8070,8070,8070,0
20230906,170100,9614005610,8070,8070,8070,8070,0
20230906,170000,9614005610,8070,8070,8070,8070,0
20230906,165900,9614005610,8070,8070,8070,8070,0
20230906,165800,9614005610,8070,8070,8070,8070,0
20230906,165700,9614005610,8070,8070,8070,8070,0
20230906,165600,9614005610,8070,8070,8070,8070,0
20230906,165500,9614005610,8070,8070,8070,8070,0
20230906,165400,9614005610,8070,8070,8070,8070,0
20230906,165300,9614005610,8070,8070,8070,8070,0
20230906,165200,9614005610,8070,8070,8070,8070,0
20230906,165100,9614005610,8070,8070,8070,8070,0
20230906,165000,9614005610,8070,8070,8070,8070,23067
20230906,164900,9614005610,8070,8070,8070,8070,0
20230906,164800,9614005610,8070,8070,8070,8070,0
20230906,164700,9614005610,8070,8070,8070,8070,0
20230906,164600,9614005610,8070,8070,8070,8070,0
20230906,164500,9614005610,8070,8070,8070,8070,0
20230906,164400,9614005610,8070,8070,8070,8070,0
20230906,164300,9614005610,8070,8070,8070,8070,0
20230906,164200,9614005610,8070,8070,8070,8070,0
20230906,164100,9614005610,8070,8070,8070,8070,0
20230906,164000,9614005610,8070,8070,8070,8070,0
20230906,163900,9614005610,8070,8070,8070,8070,0
20230906,163800,9614005610,8070,8070,8070,8070,0
20230906,163700,9614005610,8070,8070,8070,8070,0
20230906,163600,9614005610,8070,8070,8070,8070,0
20230906,163500,9614005610,8070,8070,8070,8070,0
20230906,163400,9614005610,8070,8070,8070,8070,0
20230906,163300,9614005610,8070,8070,8070,8070,0
20230906,163200,9614005610,8070,8070,8070,8070,0
20230906,163100,9614005610,8070,8070,8070,8070,0
20230906,163000,9614005610,8070,8070,8070,8070,0
20230906,162900,9614005610,8070,8070,8070,8070,0
20230906,162800,9614005610,8070,8070,8070,8070,0
20230906,162700,9614005610,8070,8070,8070,8070,0
20230906,162600,9614005610,8070,8070,8070,8070,0
20230906,162500,9614005610,8070,8070,8070,8070,0
20230906,162400,9614005610,8070,8070,8070,8070,0
20230906,162300,9614005610,8070,8070,8070,8070,0
20230906,162200,9614005610,8070,8070,8070,8070,0
20230906,162100,9614005610,8070,8070,8070,8070,0
20230906,162000,9614005610,8070,8070,8070,8070,23067
20230906,161900,9614005610,8070,8070,8070,8070,0
20230906,161800,9614005610,8070,8070,8070,8070,0
20230906,161700,9614005610,8070,8070,8070,8070,0
20230906,161600,9614005610,8070,8070,8070,8070,0
20230906,161500,9614005610,8070,8070,8070,8070,0
20230906,161400,9614005610,8070,8070,8070,8070,0
20230906,161300,9614005610,8070,8070,8070,8070,0
20230906,161200,9614005610,8070,8070,8070,8070,0
20230906,161100,9614005610,8070,8070,8070,8070,0
20230906,161000,9614005610,8070,8070,8070,8070,0
20230906,160900,9614005610,8070,8070,8070,8070,0
20230906,160800,9614005610,8070,8070,8070,8070,0
20230906,160700,9614005610,8070,8070,8070,8070,0
20230906,160600,9614005610,8070,8070,8070,8070,0
20230906,160500,9614005610,8070,8070,8070,8070,0
20230906,160400,9614005610,8070,8070,8070,8070,0
20230906,160300,9614005610,8070,8070,8070,8070,0
20230906,160200,9614005610,8070,8070,8070,8070,0
20230906,160100,9614005610,8070,8070,8070,8070,0
20230906,160000,9614005610,8070,8070,8070,8070,0
20230906,155900,9614005610,8070,8070,8070,8070,0
20230906,155800,9614005610,8070,8070,8070,8070,0
20230906,155700,9614005610,8070,8070,8070,8070,0
20230906,155600,9614005610,8070,8070,8070,8070,0
20230906,155500,9614005610,8070,8070,8070,8070,0
20230906,155400,9614005610,8070,8070,8070,8070,0
20230906,155300,9614005610,8070,8070,8070,8070,0
20230906,155200,9614005610,8070,8070,8070,8070,0
20230906,155100,9614005610,8070,8070,8070,8070,0
20230906,155000,9614005610,8070,8070,8070,8070,23067
20230906,154900,9614005610,8070,8070,8070,8070,0
20230906,154800,9614005610,8070,8070,8070,8070,0
20230906,154700,9614005610,8070,8070,8070,8070,0
20230906,154600,9614005610,8070,8070,8070,8070,0
20230906,154500,9614005610,8070,8070,8070,8070,0
20230906,154400,9614005610,8070,8070,8070,8070,0
20230906,154300,9614005610,8070,8070,8070,8070,0
20230906,154200,9614005610,8070,8070,8070,8070,0
20230906,154100,9614005610,8070,8070,8070,8070,0
20230906,154000,9614005610,8070,8070,8070,8070,0
20230906,153900,9614005610,8070,8070,8070,8070,0
20230906,153800,9614005610,8070,8070,8070,8070,0
20230906,153700,9614005610,8070,8070,8070,8070,0
20230906,153600,9614005610,8070,8070,8070,8070,0
20230906,153500,9614005610,8070,8070,8070,8070,0
20230906,153400,9614005610,8070,8070,8070,8070,0
20230906,153300,9614005610,8070,8070,8070,8070,0
20230906,153200,9614005610,8070,8070,8070,8070,0
20230906,153100,9614005610,8070,8070,8070,8070,0
20230906,153000,9614005610,8070,8070,8070,8070,23067
20230906,152900,9427854920,8070,8070,8070,8070,0
20230906,152800,9427854920,8070,8070,8070,8070,0
20230906,152700,9427854920,8070,8070,8070,8070,0
20230906,152600,9427854920,8070,8070,8070,8070,0
20230906,152500,9427854920,8070,8070,8070,8070,0
20230906,152400,9427854920,8070,8070,8070,8070,0
20230906,152300,9427854920,8070,8070,8070,8070,0
20230906,152200,9427854920,8070,8070,8070,8070,0
20230906,152100,9427854920,8070,8070,8070,8070,0
20230906,152000,9427854920,8070,8070,8070,8070,0
20230906,151900,9427854920,8070,8090,8100,8060,10806
20230906,151800,9340578080,8080,8070,8090,8070,1372
20230906,151700,9329498140,8070,8060,8080,8050,3628
20230906,151600,9300231230,8060,8050,8060,8050,1771
20230906,151500,9285968610,8050,8040,8060,8040,4166
20230906,151400,9252444370,8030,8050,8050,8030,2418
20230906,151300,9233004400,8040,8030,8040,8030,4116
20230906,151200,9199944870,8030,8030,8040,8020,5265
20230906,151100,9157690250,8050,8050,8050,8030,6963
20230906,151000,9101721190,8040,8040,8050,8040,726
20230906,150900,9095880610,8050,8050,8050,8040,511
20230906,150800,9091768580,8050,8020,8050,8020,1653
20230906,150700,9078488680,8020,8040,8050,8020,6443
20230906,150600,9026730340,8050,8050,8060,8040,1565
20230906,150500,9014140820,8060,8050,8060,8050,482
20230906,150400,9010256850,8050,8060,8070,8050,1275
20230906,150300,8999982980,8060,8060,8060,8050,2446
20230906,150200,8980277870,8060,8070,8070,8050,772
20230906,150100,8974058480,8060,8070,8070,8050,869
20230906,150000,8967058920,8060,8070,8080,8050,1333
20230906,145900,8956313170,8070,8050,8080,8050,2239
20230906,145800,8938266650,8060,8090,8090,8060,5673
20230906,145700,8892479030,8090,8050,8090,8050,5314
20230906,145600,8849644590,8050,8030,8050,8030,2500
20230906,145500,8829550070,8030,8050,8070,8030,2208
20230906,145400,8811776840,8060,8060,8060,8040,2799
20230906,145300,8789247500,8060,8030,8060,8030,2664
20230906,145200,8767797510,8030,8040,8050,8030,2736
20230906,145100,8745808120,8040,8050,8050,8040,1179
20230906,145000,8736328250,8040,8040,8060,8040,3373
20230906,144900,8709196660,8050,8060,8060,8040,1077
20230906,144800,8700523270,8060,8080,8080,8040,4864
20230906,144700,8661377000,8080,8080,8080,8050,593
20230906,144600,8656594220,8060,8050,8080,8050,13442
20230906,144500,8548356430,8050,8050,8070,8050,2637
20230906,144400,8527119040,8060,8070,8070,8050,9584
20230906,144300,8449874040,8060,8080,8080,8060,876
20230906,144200,8442801620,8070,8070,8080,8070,769
20230906,144100,8436594260,8060,8070,8070,8060,3422
20230906,144000,8408993240,8070,8080,8080,8070,2900
20230906,143900,8385585290,8080,8070,8080,8070,504
20230906,143800,8381515910,8080,8080,8090,8070,6721
20230906,143700,8327270290,8080,8080,8090,8080,1519
20230906,143600,8314990130,8080,8080,8090,8070,2363
20230906,143500,8295901080,8090,8090,8090,8080,1127
20230906,143400,8286784150,8080,8080,8090,8080,1240
20230906,143300,8276756980,8090,8100,8100,8080,1311
20230906,143200,8266151820,8100,8090,8100,8090,1307
20230906,143100,8255568590,8090,8100,8100,8090,410
20230906,143000,8252251340,8090,8100,8100,8080,791
20230906,142900,8245849310,8100,8090,8100,8080,1220
20230906,142800,8235989580,8080,8100,8100,8080,920
20230906,142700,8228544170,8090,8090,8100,8090,511
20230906,142600,8224409730,8100,8090,8100,8090,1794
20230906,142500,8209894420,8100,8100,8110,8100,515
20230906,142400,8205721310,8110,8100,8110,8100,639
20230906,142300,8200541440,8100,8100,8110,8090,3532
20230906,142200,8171930780,8100,8090,8100,8090,997
20230906,142100,8163865020,8080,8090,8090,8080,1595
20230906,142000,8150974820,8080,8090,8090,8080,687
20230906,141900,8145422850,8090,8080,8090,8080,600
20230906,141800,8140572440,8090,8060,8090,8060,2111
20230906,141700,8123539560,8070,8080,8080,8070,1831
20230906,141600,8108762390,8090,8080,8090,8070,579
20230906,141500,8104084910,8080,8060,8080,8060,767
20230906,141400,8097892550,8070,8060,8080,8060,817
20230906,141300,8091295920,8060,8070,8070,8060,426
20230906,141200,8087860750,8070,8070,8080,8070,737
20230906,141100,8081909880,8080,8080,8080,8070,395
20230906,141000,8078719980,8080,8080,8080,8070,1139
20230906,140900,8069524180,8070,8070,8080,8060,1227
20230906,140800,8059625240,8070,8080,8080,8060,1130
20230906,140700,8050503210,8080,8070,8080,8070,351
20230906,140600,8047670360,8080,8080,8080,8070,1712
20230906,140500,8033850750,8070,8070,8080,8070,585
20230906,140400,8029125280,8070,8070,8080,8070,540
20230906,140300,8024765260,8080,8080,8080,8070,2583
20230906,140200,8003912340,8080,8070,8080,8070,526
20230906,140100,7999666050,8080,8080,8080,8070,1350
20230906,140000,7988766740,8080,8090,8090,8070,1759
20230906,135900,7974560810,8080,8080,8090,8070,1896
20230906,135800,7959248420,8080,8090,8090,8080,1239
20230906,135700,7949236770,8090,8090,8100,8080,1667
20230906,135600,7935760720,8090,8090,8100,8090,1850
20230906,135500,7920790030,8100,8090,8100,8090,1056
20230906,135400,7912245740,8100,8100,8100,8090,632
20230906,135300,7907127940,8090,8100,8110,8090,1474
20230906,135200,7895190420,8100,8110,8110,8090,975
20230906,135100,7887294220,8110,8100,8110,8100,1168
20230906,135000,7877827620,8100,8120,8120,8100,876
20230906,134900,7870729070,8120,8130,8130,8100,2580
20230906,134800,7849796430,8130,8120,8130,8120,678
20230906,134700,7844289100,8120,8100,8120,8090,778
20230906,134600,7837982320,8090,8080,8100,8080,1123
20230906,134500,7828900980,8090,8090,8100,8080,1241
20230906,134400,7818864120,8090,8090,8100,8080,592
20230906,134300,7814075080,8090,8100,8100,8090,1869
20230906,134200,7798943110,8100,8100,8100,8090,900
20230906,134100,7791656290,8090,8070,8100,8070,4402
20230906,134000,7756052500,8070,8100,8100,8070,19424
20230906,133900,7599042130,8120,8110,8120,8110,2033
20230906,133800,7582553260,8120,8110,8130,8110,2284
20230906,133700,7564011220,8110,8120,8120,8100,879
20230906,133600,7556882450,8110,8120,8120,8100,536
20230906,133500,7552535530,8120,8110,8120,8110,1488
20230906,133400,7540459110,8110,8100,8120,8100,137
20230906,133300,7539347010,8100,8120,8120,8100,3461
20230906,133200,7511290190,8120,8120,8130,8110,1508
20230906,133100,7499043710,8120,8110,8120,8100,729
20230906,133000,7493131670,8110,8120,8130,8100,11542
20230906,132900,7399437240,8130,8120,8140,8120,2135
20230906,132800,7382086700,8130,8130,8140,8120,1046
20230906,132700,7373586160,8140,8140,8150,8130,1364
20230906,132600,7362487440,8140,8140,8150,8130,1647
20230906,132500,7349081940,8140,8140,8150,8140,600
20230906,132400,7344195350,8150,8130,8150,8130,2166
20230906,132300,7326569030,8130,8140,8140,8120,6801
20230906,132200,7271279460,8130,8150,8150,8120,3114
20230906,132100,7245962440,8160,8170,8170,8120,11023
20230906,132000,7156223320,8170,8150,8170,8150,13256
20230906,131900,7048108170,8150,8140,8150,8140,6736
20230906,131800,6993261480,8140,8120,8140,8120,6993
20230906,131700,6936432550,8120,8120,8120,8110,1301
20230906,131600,6925878450,8120,8110,8120,8100,1075
20230906,131500,6917159900,8100,8110,8110,8100,620
20230906,131400,6912131880,8110,8110,8110,8100,927
20230906,131300,6904619430,8110,8120,8120,8110,539
20230906,131200,6900247420,8110,8120,8120,8110,1089
20230906,131100,6891413410,8120,8110,8120,8100,719
20230906,131000,6885582000,8110,8100,8110,8100,751
20230906,130900,6879496170,8100,8110,8110,8100,1341
20230906,130800,6868624160,8120,8120,8130,8120,858
20230906,130700,6861657150,8120,8130,8130,8120,551
20230906,130600,6857177890,8120,8130,8130,8120,983
20230906,130500,6849186110,8130,8130,8130,8110,1853
20230906,130400,6834139220,8120,8130,8130,8120,982
20230906,130300,6826159070,8130,8130,8130,8130,323
20230906,130200,6823533080,8120,8120,8120,8120,1543
20230906,130100,6811003920,8120,8120,8130,8110,2266
20230906,130000,6792609910,8120,8120,8120,8110,722
20230906,125900,6786748880,8120,8110,8120,8110,1550
20230906,125800,6774170320,8120,8110,8120,8100,1696
20230906,125700,6760412770,8110,8110,8120,8110,440
20230906,125600,6756840440,8120,8110,8120,8110,1324
20230906,125500,6746102500,8110,8110,8120,8100,2869
20230906,125400,6722843160,8110,8120,8120,8100,944
20230906,125300,6715195690,8120,8120,8120,8120,388
20230906,125200,6712045130,8110,8100,8120,8090,913
20230906,125100,6704645420,8100,8120,8120,8090,847
20230906,125000,6697784200,8110,8100,8120,8100,1462
20230906,124900,6685941710,8110,8110,8110,8100,2346
20230906,124800,6666926930,8110,8100,8110,8100,853
20230906,124700,6660013390,8110,8110,8110,8100,132
20230906,124600,6658943770,8110,8110,8110,8100,371
20230906,124500,6655935210,8110,8110,8110,8100,79
20230906,124400,6655294680,8100,8120,8120,8100,437
20230906,124300,6651751820,8110,8110,8120,8110,2028
20230906,124200,6635301740,8110,8120,8130,8110,924
20230906,124100,6627801770,8120,8120,8130,8120,1417
20230906,124000,6616295720,8120,8120,8130,8110,2041
20230906,123900,6599723740,8120,8120,8120,8100,520
20230906,123800,6595501900,8120,8110,8120,8100,666
20230906,123700,6590101680,8120,8110,8120,8110,637
20230906,123600,6584932270,8110,8110,8110,8100,692
20230906,123500,6579321910,8110,8100,8120,8100,660
20230906,123400,6573965830,8100,8100,8120,8100,2300
20230906,123300,6555319450,8110,8110,8110,8100,1048
20230906,123200,6546829620,8110,8110,8110,8100,624
20230906,123100,6541773600,8110,8110,8120,8100,2674
20230906,123000,6520093510,8110,8110,8120,8100,882
20230906,122900,6512937000,8120,8110,8120,8110,853
20230906,122800,6506018460,8110,8130,8130,8110,801
20230906,122700,6499510370,8140,8120,8140,8120,2747
20230906,122600,6477168710,8120,8130,8130,8120,2383
20230906,122500,6457817010,8140,8130,8140,8120,2759
20230906,122400,6435379510,8120,8120,8130,8120,994
20230906,122300,6427304700,8110,8120,8120,8110,1440
20230906,122200,6415612700,8110,8120,8130,8110,914
20230906,122100,6408194610,8120,8130,8140,8120,1215
20230906,122000,6398316500,8130,8130,8140,8130,1313
20230906,121900,6387638810,8140,8140,8140,8130,349
20230906,121800,6384800150,8140,8140,8140,8130,2428
20230906,121700,6365056830,8130,8130,8140,8130,638
20230906,121600,6359864850,8130,8130,8140,8120,850
20230906,121500,6352954800,8130,8120,8140,8120,2356
20230906,121400,6333800090,8120,8120,8130,8120,995
20230906,121300,6325712710,8130,8130,8130,8120,1000
20230906,121200,6317582740,8130,8110,8130,8110,1640
20230906,121100,6304270890,8120,8120,8120,8110,177
20230906,121000,6302833690,8120,8120,8120,8110,937
20230906,120900,6295233380,8120,8120,8120,8110,322
20230906,120800,6292618760,8120,8120,8120,8110,697
20230906,120700,6286962060,8120,8120,8120,8110,1108
20230906,120600,6277965210,8120,8120,8120,8110,1787
20230906,120500,6263469210,8110,8120,8120,8100,1206
20230906,120400,6253683560,8110,8120,8120,8110,710
20230906,120300,6247920930,8120,8120,8120,8110,839
20230906,120200,6241109620,8110,8120,8120,8110,794
20230906,120100,6234662690,8110,8120,8130,8110,84
20230906,120000,6233980530,8130,8140,8140,8110,6314
20230906,115900,6182726910,8140,8140,8140,8130,535
20230906,115800,6178377080,8140,8130,8140,8130,1007
20230906,115700,6170182430,8130,8140,8140,8130,2626
20230906,115600,6148823460,8140,8150,8150,8140,865
20230906,115500,6141778930,8140,8130,8150,8130,1657
20230906,115400,6128290160,8140,8130,8140,8130,1046
20230906,115300,6119777480,8130,8130,8140,8130,657
20230906,115200,6114435850,8140,8130,8140,8130,428
20230906,115100,6110955330,8130,8130,8130,8120,334
20230906,115000,6108240520,8140,8120,8140,8120,2311
20230906,114900,6089463830,8120,8110,8120,8110,1536
20230906,114800,6077001670,8120,8130,8140,8120,1258
20230906,114700,6066778210,8130,8130,8140,8120,1720
20230906,114600,6052788200,8130,8140,8140,8130,1492
20230906,114500,6040654370,8150,8130,8150,8130,1506
20230906,114400,6028396670,8130,8120,8130,8110,2376
20230906,114300,6009108180,8110,8120,8120,8110,860
20230906,114200,6002131840,8110,8150,8150,8110,3754
20230906,114100,5971619760,8140,8150,8150,8140,2068
20230906,114000,5954782960,8150,8140,8150,8130,2103
20230906,113900,5937668100,8130,8140,8140,8130,359
20230906,113800,5934748870,8140,8140,8150,8130,2221
20230906,113700,5916668180,8150,8160,8160,8140,1818
20230906,113600,5901850570,8160,8160,8160,8150,1403
20230906,113500,5890403830,8160,8170,8170,8130,12613
20230906,113400,5787746250,8140,8120,8170,8120,30872
20230906,113300,5536150830,8130,8130,8130,8120,6627
20230906,113200,5482339320,8130,8120,8130,8110,1159
20230906,113100,5472928550,8120,8130,8130,8100,5199
20230906,113000,5430745280,8130,8120,8130,8110,3318
20230906,112900,5403802930,8120,8110,8130,8110,2504
20230906,112800,5383474040,8120,8090,8120,8090,11171
20230906,112700,5292974300,8080,8080,8090,8080,426
20230906,112600,5289530500,8090,8080,8090,8070,733
20230906,112500,5283607420,8080,8080,8090,8080,307
20230906,112400,5281124420,8080,8090,8090,8080,1669
20230906,112300,5267624790,8080,8090,8090,8080,938
20230906,112200,5260039190,8090,8090,8100,8080,798
20230906,112100,5253583520,8090,8100,8100,8090,5383
20230906,112000,5209994710,8100,8090,8100,8090,571
20230906,111900,5205375280,8090,8090,8090,8070,1761
20230906,111800,5191147970,8090,8100,8100,8060,15136
20230906,111700,5069024810,8100,8060,8100,8060,5278
20230906,111600,5026364860,8050,8060,8060,8050,958
20230906,111500,5018644970,8050,8060,8060,8050,177
20230906,111400,5017218850,8070,8060,8070,8020,7804
20230906,111300,4954482210,8070,8070,8080,8050,2036
20230906,111200,4938066680,8060,8070,8080,8060,2002
20230906,111100,4921910290,8070,8070,8080,8070,1289
20230906,111000,4911502060,8070,8080,8080,8070,769
20230906,110900,4905293660,8080,8080,8090,8080,1098
20230906,110800,4896421210,8090,8090,8090,8070,10849
20230906,110700,4808830140,8090,8090,8090,8080,163
20230906,110600,4807512220,8090,8100,8100,8080,1555
20230906,110500,4794936720,8070,8100,8100,8070,4512
20230906,110400,4758425980,8090,8070,8100,8070,11010
20230906,110300,4669434160,8080,8090,8100,8080,10300
20230906,110200,4586168310,8100,8120,8120,8090,3999
20230906,110100,4553777040,8120,8120,8120,8110,1147
20230906,110000,4544465710,8110,8130,8130,8100,8184
20230906,105900,4478136740,8110,8120,8130,8110,759
20230906,105800,4471975240,8120,8120,8130,8100,12521
20230906,105700,4370453370,8130,8140,8140,8120,2755
20230906,105600,4348054230,8140,8130,8140,8130,1538
20230906,105500,4335542880,8130,8130,8140,8110,8635
20230906,105400,4265390730,8120,8130,8140,8120,2224
20230906,105300,4247315380,8130,8120,8150,8120,10118
20230906,105200,4164992090,8120,8130,8130,8120,782
20230906,105100,4158637340,8130,8130,8140,8120,9327
20230906,105000,4082828800,8120,8120,8130,8120,8556
20230906,104900,4013316500,8130,8120,8140,8110,16692
20230906,104800,3877648160,8120,8110,8130,8100,18673
20230906,104700,3725981540,8110,8090,8110,8090,6745
20230906,104600,3671338570,8100,8080,8100,8070,12229
20230906,104500,3572388210,8080,8100,8100,8070,3582
20230906,104400,3543449760,8100,8090,8100,8080,3056
20230906,104300,3518727670,8100,8100,8100,8080,6292
20230906,104200,3467810900,8100,8080,8100,8080,2316
20230906,104100,3449076930,8090,8090,8090,8080,6178
20230906,104000,3399109710,8090,8100,8100,8080,4142
20230906,103900,3365592790,8100,8090,8100,8080,6520
20230906,103800,3312833910,8080,8070,8090,8070,14007
20230906,103700,3199583480,8070,8080,8080,8060,6124
20230906,103600,3150165170,8080,8080,8080,8070,2613
20230906,103500,3129057850,8080,8070,8080,8060,13954
20230906,103400,3016454670,8060,8060,8070,8050,12573
20230906,103300,2915111700,8070,8070,8070,8060,6558
20230906,103200,2862203300,8070,8050,8080,8050,10768
20230906,103100,2775343280,8050,8040,8050,8040,2760
20230906,103000,2753132890,8040,8050,8050,8030,1897
20230906,102900,2737890360,8050,8040,8050,8040,2410
20230906,102800,2718501730,8050,8040,8050,8030,4053
20230906,102700,2685915650,8030,8040,8040,8030,1817
20230906,102600,2671313290,8040,8040,8050,8030,2709
20230906,102500,2649537110,8040,8060,8060,8030,4478
20230906,102400,2613497990,8050,8050,8060,8050,8924
20230906,102300,2541611440,8050,8030,8050,8020,2702
20230906,102200,2519887890,8030,8050,8060,8020,5267
20230906,102100,2477534130,8050,8030,8060,8030,15996
20230906,102000,2348824960,8030,8040,8040,8020,1914
20230906,101900,2333457380,8030,8020,8030,8020,4761
20230906,101800,2295228170,8030,8010,8030,8010,6544
20230906,101700,2242765870,8010,8010,8020,8000,8111
20230906,101600,2177806960,8010,7970,8010,7970,9030
20230906,101500,2105677430,7970,7990,7990,7970,5583
20230906,101400,2061132780,7990,7980,8000,7980,3201
20230906,101300,2035561860,7980,7990,7990,7980,2456
20230906,101200,2015957210,8000,7990,8000,7980,3239
20230906,101100,1990089850,7990,8000,8000,7990,2414
20230906,101000,1970789320,8000,8020,8020,8000,1445
20230906,100900,1959217080,8010,8010,8020,8000,3639
20230906,100800,1930069840,8000,8000,8010,8000,3411
20230906,100700,1902771530,8000,8000,8000,7990,2193
20230906,100600,1885228320,7990,7990,8000,7990,4925
20230906,100500,1845868200,7990,7970,7990,7970,4195
20230906,100400,1812415390,7980,7970,7980,7970,3265
20230906,100300,1786388330,7970,7980,7980,7960,1570
20230906,100200,1773881430,7980,7970,7980,7970,763
20230906,100100,1767798210,7970,7960,7980,7960,1128
20230906,100000,1758809520,7960,7960,7980,7950,2152
20230906,095900,1741663050,7970,7980,7980,7960,4175
20230906,095800,1708361780,7980,7990,8000,7980,4866
20230906,095700,1669478890,7990,7990,8000,7980,3885
20230906,095600,1638414470,8000,7990,8000,7980,8257
20230906,095500,1572424140,7990,7970,7990,7960,9868
20230906,095400,1493714310,7970,7960,7970,7950,4784
20230906,095300,1455622130,7960,7940,7960,7930,9031
20230906,095200,1383815820,7940,7920,7940,7920,5508
20230906,095100,1340145930,7920,7920,7930,7920,3952
20230906,095000,1308844050,7920,7920,7920,7910,1286
20230906,094900,1298670960,7920,7910,7920,7900,2320
20230906,094800,1280311150,7910,7910,7920,7910,1944
20230906,094700,1264933990,7910,7900,7910,7900,1968
20230906,094600,1249379710,7910,7920,7920,7910,974
20230906,094500,1241670640,7930,7890,7930,7890,5880
20230906,094400,1195080400,7920,7900,7920,7890,3656
20230906,094300,1166170190,7900,7900,7910,7900,1218
20230906,094200,1156541110,7900,7910,7920,7890,5099
20230906,094100,1116231230,7910,7920,7930,7900,2918
20230906,094000,1093129640,7920,7910,7920,7890,3716
20230906,093900,1063748670,7910,7900,7910,7880,2404
20230906,093800,1044770180,7900,7900,7910,7900,4982
20230906,093700,1005386200,7900,7900,7900,7890,305
20230906,093600,1002976730,7890,7890,7900,7890,1517
20230906,093500,991005590,7890,7900,7900,7880,1244
20230906,093400,981187560,7900,7900,7910,7890,3636
20230906,093300,952451110,7910,7870,7910,7870,4319
20230906,093200,918397350,7870,7890,7890,7870,2574
20230906,093100,898128750,7880,7890,7890,7880,749
20230906,093000,892222140,7890,7890,7900,7880,5929
20230906,092900,845431500,7890,7870,7910,7870,7504
20230906,092800,786213720,7870,7860,7890,7850,9603
20230906,092700,710509690,7860,7860,7870,7860,952
20230906,092600,703026920,7860,7870,7870,7850,2714
20230906,092500,681708250,7870,7880,7880,7870,169
20230906,092400,680378210,7880,7880,7880,7850,1679
20230906,092300,667162900,7880,7870,7880,7850,3983
20230906,092200,635878650,7870,7840,7870,7840,8318
20230906,092100,570553760,7840,7870,7870,7840,2799
20230906,092000,548544150,7880,7860,7880,7860,5654
20230906,091900,504030300,7860,7840,7870,7840,9871
20230906,091800,426529280,7840,7810,7850,7810,10404
20230906,091700,345037820,7810,7810,7810,7790,172
20230906,091600,343697460,7820,7790,7820,7790,575
20230906,091500,339206600,7790,7800,7820,7770,4438
20230906,091400,304622610,7820,7800,7820,7800,39
20230906,091300,304318310,7800,7820,7820,7800,191
20230906,091200,302827850,7820,7820,7820,7820,885
20230906,091100,295907150,7820,7800,7820,7800,1532
20230906,091000,283934390,7820,7820,7820,7810,2713
20230906,090900,262724450,7830,7820,7840,7820,1152
20230906,090800,253706630,7820,7790,7820,7790,1502
20230906,090700,241987160,7790,7790,7800,7790,318
20230906,090600,239509830,7750,7730,7750,7730,5913
20230906,090500,193721350,7740,7730,7740,7730,1148
20230906,090400,184845690,7730,7720,7740,7720,2163
20230906,090300,168127290,7730,7720,7740,7720,3252
20230906,090200,142989420,7740,7740,7750,7710,4639
20230906,090100,107177270,7750,7790,7800,7750,6226
20230906,090000,58792550,7790,7820,7830,7790,7133