KissMeData/033230/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190700,30479180545,3575,3575,3575,3575,44533
20230906,190600,30479180545,3575,3575,3575,3575,0
20230906,190500,30479180545,3575,3575,3575,3575,0
20230906,190400,30479180545,3575,3575,3575,3575,0
20230906,190300,30479180545,3575,3575,3575,3575,0
20230906,190200,30479180545,3575,3575,3575,3575,0
20230906,190100,30479180545,3575,3575,3575,3575,0
20230906,190000,30479180545,3575,3575,3575,3575,0
20230906,185900,30479180545,3575,3575,3575,3575,0
20230906,185800,30479180545,3575,3575,3575,3575,0
20230906,185700,30479180545,3575,3575,3575,3575,0
20230906,185600,30479180545,3575,3575,3575,3575,0
20230906,185500,30479180545,3575,3575,3575,3575,0
20230906,185400,30479180545,3575,3575,3575,3575,0
20230906,185300,30479180545,3575,3575,3575,3575,0
20230906,185200,30479180545,3575,3575,3575,3575,0
20230906,185100,30479180545,3575,3575,3575,3575,0
20230906,185000,30479180545,3575,3575,3575,3575,0
20230906,184900,30479180545,3575,3575,3575,3575,0
20230906,184800,30479180545,3575,3575,3575,3575,0
20230906,184700,30479180545,3575,3575,3575,3575,0
20230906,184600,30479180545,3575,3575,3575,3575,0
20230906,184500,30479180545,3575,3575,3575,3575,0
20230906,184400,30479180545,3575,3575,3575,3575,0
20230906,184300,30479180545,3575,3575,3575,3575,0
20230906,184200,30479180545,3575,3575,3575,3575,0
20230906,184100,30479180545,3575,3575,3575,3575,0
20230906,184000,30479180545,3575,3575,3575,3575,0
20230906,183900,30479180545,3575,3575,3575,3575,0
20230906,183800,30479180545,3575,3575,3575,3575,0
20230906,183700,30479180545,3575,3575,3575,3575,44533
20230906,183600,30479180545,3575,3575,3575,3575,0
20230906,183500,30479180545,3575,3575,3575,3575,0
20230906,183400,30479180545,3575,3575,3575,3575,0
20230906,183300,30479180545,3575,3575,3575,3575,0
20230906,183200,30479180545,3575,3575,3575,3575,0
20230906,183100,30479180545,3575,3575,3575,3575,0
20230906,183000,30479180545,3575,3575,3575,3575,0
20230906,182900,30479180545,3575,3575,3575,3575,0
20230906,182800,30479180545,3575,3575,3575,3575,0
20230906,182700,30479180545,3575,3575,3575,3575,0
20230906,182600,30479180545,3575,3575,3575,3575,0
20230906,182500,30479180545,3575,3575,3575,3575,0
20230906,182400,30479180545,3575,3575,3575,3575,0
20230906,182300,30479180545,3575,3575,3575,3575,0
20230906,182200,30479180545,3575,3575,3575,3575,0
20230906,182100,30479180545,3575,3575,3575,3575,0
20230906,182000,30479180545,3575,3575,3575,3575,0
20230906,181900,30479180545,3575,3575,3575,3575,0
20230906,181800,30479180545,3575,3575,3575,3575,0
20230906,181700,30479180545,3575,3575,3575,3575,0
20230906,181600,30479180545,3575,3575,3575,3575,0
20230906,181500,30479180545,3575,3575,3575,3575,0
20230906,181400,30479180545,3575,3575,3575,3575,0
20230906,181300,30479180545,3575,3575,3575,3575,0
20230906,181200,30479180545,3575,3575,3575,3575,0
20230906,181100,30479180545,3575,3575,3575,3575,0
20230906,181000,30479180545,3575,3575,3575,3575,0
20230906,180900,30479180545,3575,3575,3575,3575,0
20230906,180800,30479180545,3575,3575,3575,3575,0
20230906,180700,30479180545,3575,3575,3575,3575,44533
20230906,180600,30479180545,3575,3575,3575,3575,0
20230906,180500,30479180545,3575,3575,3575,3575,0
20230906,180400,30479180545,3575,3575,3575,3575,0
20230906,180300,30479180545,3575,3575,3575,3575,0
20230906,180200,30479180545,3575,3575,3575,3575,0
20230906,180100,30479180545,3575,3575,3575,3575,0
20230906,180000,30479180545,3575,3575,3575,3575,0
20230906,175900,30479180545,3575,3575,3575,3575,0
20230906,175800,30479180545,3575,3575,3575,3575,0
20230906,175700,30479180545,3575,3575,3575,3575,0
20230906,175600,30479180545,3575,3575,3575,3575,0
20230906,175500,30479180545,3575,3575,3575,3575,0
20230906,175400,30479180545,3575,3575,3575,3575,0
20230906,175300,30479180545,3575,3575,3575,3575,0
20230906,175200,30479180545,3575,3575,3575,3575,0
20230906,175100,30479180545,3575,3575,3575,3575,0
20230906,175000,30479180545,3575,3575,3575,3575,0
20230906,174900,30479180545,3575,3575,3575,3575,0
20230906,174800,30479180545,3575,3575,3575,3575,0
20230906,174700,30479180545,3575,3575,3575,3575,0
20230906,174600,30479180545,3575,3575,3575,3575,0
20230906,174500,30479180545,3575,3575,3575,3575,0
20230906,174400,30479180545,3575,3575,3575,3575,0
20230906,174300,30479180545,3575,3575,3575,3575,0
20230906,174200,30479180545,3575,3575,3575,3575,0
20230906,174100,30479180545,3575,3575,3575,3575,0
20230906,174000,30479180545,3575,3575,3575,3575,0
20230906,173900,30479180545,3575,3575,3575,3575,0
20230906,173800,30479180545,3575,3575,3575,3575,0
20230906,173700,30479180545,3575,3575,3575,3575,44533
20230906,173600,30479180545,3575,3575,3575,3575,0
20230906,173500,30479180545,3575,3575,3575,3575,0
20230906,173400,30479180545,3575,3575,3575,3575,0
20230906,173300,30479180545,3575,3575,3575,3575,0
20230906,173200,30479180545,3575,3575,3575,3575,0
20230906,173100,30479180545,3575,3575,3575,3575,0
20230906,173000,30479180545,3575,3575,3575,3575,0
20230906,172900,30479180545,3575,3575,3575,3575,0
20230906,172800,30479180545,3575,3575,3575,3575,0
20230906,172700,30479180545,3575,3575,3575,3575,0
20230906,172600,30479180545,3575,3575,3575,3575,0
20230906,172500,30479180545,3575,3575,3575,3575,0
20230906,172400,30479180545,3575,3575,3575,3575,0
20230906,172300,30479180545,3575,3575,3575,3575,0
20230906,172200,30479180545,3575,3575,3575,3575,0
20230906,172100,30479180545,3575,3575,3575,3575,0
20230906,172000,30479180545,3575,3575,3575,3575,0
20230906,171900,30479180545,3575,3575,3575,3575,0
20230906,171800,30479180545,3575,3575,3575,3575,0
20230906,171700,30479180545,3575,3575,3575,3575,0
20230906,171600,30479180545,3575,3575,3575,3575,0
20230906,171500,30479180545,3575,3575,3575,3575,0
20230906,171400,30479180545,3575,3575,3575,3575,0
20230906,171300,30479180545,3575,3575,3575,3575,0
20230906,171200,30479180545,3575,3575,3575,3575,0
20230906,171100,30479180545,3575,3575,3575,3575,0
20230906,171000,30479180545,3575,3575,3575,3575,0
20230906,170900,30479180545,3575,3575,3575,3575,0
20230906,170800,30479180545,3575,3575,3575,3575,0
20230906,170700,30479180545,3575,3575,3575,3575,44533
20230906,170600,30479180545,3575,3575,3575,3575,0
20230906,170500,30479180545,3575,3575,3575,3575,0
20230906,170400,30479180545,3575,3575,3575,3575,0
20230906,170300,30479180545,3575,3575,3575,3575,0
20230906,170200,30479180545,3575,3575,3575,3575,0
20230906,170100,30479180545,3575,3575,3575,3575,0
20230906,170000,30479180545,3575,3575,3575,3575,0
20230906,165900,30479180545,3575,3575,3575,3575,0
20230906,165800,30479180545,3575,3575,3575,3575,0
20230906,165700,30479180545,3575,3575,3575,3575,0
20230906,165600,30479180545,3575,3575,3575,3575,0
20230906,165500,30479180545,3575,3575,3575,3575,0
20230906,165400,30479180545,3575,3575,3575,3575,0
20230906,165300,30479180545,3575,3575,3575,3575,0
20230906,165200,30479180545,3575,3575,3575,3575,0
20230906,165100,30479180545,3575,3575,3575,3575,0
20230906,165000,30479180545,3575,3575,3575,3575,0
20230906,164900,30479180545,3575,3575,3575,3575,0
20230906,164800,30479180545,3575,3575,3575,3575,0
20230906,164700,30479180545,3575,3575,3575,3575,0
20230906,164600,30479180545,3575,3575,3575,3575,0
20230906,164500,30479180545,3575,3575,3575,3575,0
20230906,164400,30479180545,3575,3575,3575,3575,0
20230906,164300,30479180545,3575,3575,3575,3575,0
20230906,164200,30479180545,3575,3575,3575,3575,0
20230906,164100,30479180545,3575,3575,3575,3575,0
20230906,164000,30479180545,3575,3575,3575,3575,0
20230906,163900,30479180545,3575,3575,3575,3575,0
20230906,163800,30479180545,3575,3575,3575,3575,0
20230906,163700,30479180545,3575,3575,3575,3575,44533
20230906,163600,30479180545,3575,3575,3575,3575,0
20230906,163500,30479180545,3575,3575,3575,3575,0
20230906,163400,30479180545,3575,3575,3575,3575,0
20230906,163300,30479180545,3575,3575,3575,3575,0
20230906,163200,30479180545,3575,3575,3575,3575,0
20230906,163100,30479180545,3575,3575,3575,3575,0
20230906,163000,30479180545,3575,3575,3575,3575,0
20230906,162900,30479180545,3575,3575,3575,3575,0
20230906,162800,30479180545,3575,3575,3575,3575,0
20230906,162700,30479180545,3575,3575,3575,3575,0
20230906,162600,30479180545,3575,3575,3575,3575,0
20230906,162500,30479180545,3575,3575,3575,3575,0
20230906,162400,30479180545,3575,3575,3575,3575,0
20230906,162300,30479180545,3575,3575,3575,3575,0
20230906,162200,30479180545,3575,3575,3575,3575,0
20230906,162100,30479180545,3575,3575,3575,3575,0
20230906,162000,30479180545,3575,3575,3575,3575,0
20230906,161900,30479180545,3575,3575,3575,3575,0
20230906,161800,30479180545,3575,3575,3575,3575,0
20230906,161700,30479180545,3575,3575,3575,3575,0
20230906,161600,30479180545,3575,3575,3575,3575,0
20230906,161500,30479180545,3575,3575,3575,3575,0
20230906,161400,30479180545,3575,3575,3575,3575,0
20230906,161300,30479180545,3575,3575,3575,3575,0
20230906,161200,30479180545,3575,3575,3575,3575,0
20230906,161100,30479180545,3575,3575,3575,3575,0
20230906,161000,30479180545,3575,3575,3575,3575,0
20230906,160900,30479180545,3575,3575,3575,3575,0
20230906,160800,30479180545,3575,3575,3575,3575,0
20230906,160700,30479180545,3575,3575,3575,3575,44533
20230906,160600,30479180545,3575,3575,3575,3575,0
20230906,160500,30479180545,3575,3575,3575,3575,0
20230906,160400,30479180545,3575,3575,3575,3575,0
20230906,160300,30479180545,3575,3575,3575,3575,0
20230906,160200,30479180545,3575,3575,3575,3575,0
20230906,160100,30479180545,3575,3575,3575,3575,0
20230906,160000,30479180545,3575,3575,3575,3575,0
20230906,155900,30479180545,3575,3575,3575,3575,0
20230906,155800,30479180545,3575,3575,3575,3575,0
20230906,155700,30479180545,3575,3575,3575,3575,0
20230906,155600,30479180545,3575,3575,3575,3575,0
20230906,155500,30479180545,3575,3575,3575,3575,0
20230906,155400,30479180545,3575,3575,3575,3575,0
20230906,155300,30479180545,3575,3575,3575,3575,0
20230906,155200,30479180545,3575,3575,3575,3575,0
20230906,155100,30479180545,3575,3575,3575,3575,0
20230906,155000,30479180545,3575,3575,3575,3575,0
20230906,154900,30479180545,3575,3575,3575,3575,0
20230906,154800,30479180545,3575,3575,3575,3575,0
20230906,154700,30479180545,3575,3575,3575,3575,0
20230906,154600,30479180545,3575,3575,3575,3575,0
20230906,154500,30479180545,3575,3575,3575,3575,0
20230906,154400,30479180545,3575,3575,3575,3575,0
20230906,154300,30479180545,3575,3575,3575,3575,0
20230906,154200,30479180545,3575,3575,3575,3575,0
20230906,154100,30479180545,3575,3575,3575,3575,0
20230906,154000,30479180545,3575,3575,3575,3575,0
20230906,153900,30479180545,3575,3575,3575,3575,0
20230906,153800,30479180545,3575,3575,3575,3575,0
20230906,153700,30479180545,3575,3575,3575,3575,44533
20230906,153600,30479180545,3575,3575,3575,3575,0
20230906,153500,30479180545,3575,3575,3575,3575,0
20230906,153400,30479180545,3575,3575,3575,3575,0
20230906,153300,30479180545,3575,3575,3575,3575,0
20230906,153200,30479180545,3575,3575,3575,3575,0
20230906,153100,30479180545,3575,3575,3575,3575,0
20230906,153000,30479180545,3575,3575,3575,3575,44533
20230906,152900,30319975070,3575,3575,3575,3575,0
20230906,152800,30319975070,3575,3575,3575,3575,0
20230906,152700,30319975070,3575,3575,3575,3575,0
20230906,152600,30319975070,3575,3575,3575,3575,0
20230906,152500,30319975070,3575,3575,3575,3575,0
20230906,152400,30319975070,3575,3575,3575,3575,0
20230906,152300,30319975070,3575,3575,3575,3575,0
20230906,152200,30319975070,3575,3575,3575,3575,0
20230906,152100,30319975070,3575,3575,3575,3575,0
20230906,152000,30319975070,3575,3575,3575,3575,0
20230906,151900,30319975070,3575,3565,3580,3565,7105
20230906,151800,30294590740,3565,3560,3570,3560,13687
20230906,151700,30245794725,3560,3565,3570,3560,13245
20230906,151600,30198618745,3565,3565,3570,3565,4865
20230906,151500,30181272285,3565,3565,3570,3565,3490
20230906,151400,30168824885,3565,3575,3575,3565,5985
20230906,151300,30147465690,3565,3560,3580,3555,20392
20230906,151200,30074785530,3560,3565,3570,3555,12727
20230906,151100,30029506705,3570,3575,3580,3560,15501
20230906,151000,29974262445,3575,3585,3585,3570,9145
20230906,150900,29941592365,3585,3585,3595,3575,10399
20230906,150800,29904329840,3585,3580,3590,3580,2310
20230906,150700,29896050665,3580,3590,3595,3575,19109
20230906,150600,29827549400,3590,3595,3595,3585,13035
20230906,150500,29780762335,3595,3590,3595,3590,3240
20230906,150400,29769116610,3590,3595,3595,3590,3587
20230906,150300,29756234735,3595,3590,3595,3590,2514
20230906,150200,29747201840,3590,3595,3595,3590,3637
20230906,150100,29734137645,3595,3595,3605,3590,8340
20230906,150000,29704120540,3595,3600,3600,3595,2332
20230906,145900,29695735245,3600,3595,3605,3595,8725
20230906,145800,29664326870,3590,3585,3590,3580,8583
20230906,145700,29633533950,3585,3585,3590,3580,5017
20230906,145600,29615547625,3590,3585,3590,3585,5064
20230906,145500,29597385710,3590,3595,3595,3580,7454
20230906,145400,29570649785,3595,3610,3610,3595,13161
20230906,145300,29523217825,3615,3590,3615,3585,27335
20230906,145200,29424812815,3590,3595,3605,3590,5350
20230906,145100,29405576725,3595,3600,3605,3590,7908
20230906,145000,29377147655,3595,3605,3605,3590,7740
20230906,144900,29349292200,3605,3610,3615,3600,8832
20230906,144800,29317442010,3605,3610,3615,3605,13115
20230906,144700,29270082895,3605,3585,3605,3585,23944
20230906,144600,29184012015,3585,3580,3590,3575,8128
20230906,144500,29154900070,3585,3580,3585,3560,14282
20230906,144400,29103868090,3580,3580,3590,3565,13210
20230906,144300,29056656295,3590,3585,3590,3570,11793
20230906,144200,29014426935,3585,3595,3595,3570,10568
20230906,144100,28976603185,3595,3595,3605,3590,12021
20230906,144000,28933344025,3595,3600,3600,3565,57757
20230906,143900,28726272385,3610,3610,3610,3600,4445
20230906,143800,28710257075,3605,3600,3610,3595,3587
20230906,143700,28697338855,3600,3620,3620,3600,3226
20230906,143600,28685699925,3600,3610,3620,3600,17016
20230906,143500,28624312265,3615,3600,3615,3600,5335
20230906,143400,28605074290,3600,3605,3610,3600,4737
20230906,143300,28588010160,3600,3610,3615,3600,5397
20230906,143200,28568544565,3610,3605,3615,3605,1910
20230906,143100,28561648285,3615,3615,3615,3600,5786
20230906,143000,28540785145,3605,3615,3620,3605,3426
20230906,142900,28528415820,3615,3615,3620,3610,3797
20230906,142800,28514692200,3615,3610,3620,3605,9203
20230906,142700,28481461775,3620,3615,3620,3610,5012
20230906,142600,28463343995,3610,3615,3625,3610,4805
20230906,142500,28445967540,3615,3630,3630,3615,5476
20230906,142400,28426124420,3630,3620,3630,3620,4559
20230906,142300,28409609890,3620,3615,3625,3615,5180
20230906,142200,28390861750,3620,3620,3620,3615,1161
20230906,142100,28386658975,3620,3625,3625,3615,3585
20230906,142000,28373679810,3625,3620,3630,3620,3574
20230906,141900,28360734930,3620,3620,3620,3610,2188
20230906,141800,28352826605,3610,3620,3620,3610,918
20230906,141700,28349505320,3620,3605,3625,3595,13045
20230906,141600,28302426040,3605,3615,3615,3600,38225
20230906,141500,28164658080,3615,3615,3620,3610,7522
20230906,141400,28137477290,3615,3620,3625,3615,9671
20230906,141300,28102491735,3620,3625,3625,3620,5865
20230906,141200,28081255575,3620,3630,3635,3615,5352
20230906,141100,28061865285,3630,3635,3635,3625,4113
20230906,141000,28046950780,3625,3625,3640,3620,7583
20230906,140900,28019458215,3625,3620,3625,3610,10645
20230906,140800,27980979470,3620,3630,3640,3605,58930
20230906,140700,27767881200,3640,3630,3640,3630,8438
20230906,140600,27737236125,3635,3635,3640,3630,18051
20230906,140500,27671662190,3640,3640,3645,3635,5275
20230906,140400,27652461790,3640,3645,3650,3635,2504
20230906,140300,27643346045,3645,3655,3655,3635,12053
20230906,140200,27599452500,3660,3660,3660,3645,11745
20230906,140100,27556524965,3660,3655,3660,3650,12952
20230906,140000,27509161450,3645,3635,3655,3630,22212
20230906,135900,27428178470,3630,3635,3640,3630,3767
20230906,135800,27414495140,3645,3635,3645,3630,9072
20230906,135700,27381496435,3635,3630,3650,3630,1439
20230906,135600,27376262420,3630,3650,3655,3625,22924
20230906,135500,27292733055,3650,3645,3655,3635,15587
20230906,135400,27235872135,3635,3625,3640,3620,17216
20230906,135300,27173395320,3630,3635,3635,3625,6978
20230906,135200,27148090395,3625,3635,3640,3625,11462
20230906,135100,27106469495,3640,3640,3645,3630,5036
20230906,135000,27088153800,3640,3640,3650,3630,7174
20230906,134900,27062074430,3640,3650,3655,3635,22402
20230906,134800,26980512975,3650,3655,3655,3650,13569
20230906,134700,26930933380,3655,3650,3665,3650,14922
20230906,134600,26876342965,3655,3650,3655,3640,24980
20230906,134500,26785251345,3645,3660,3660,3645,15044
20230906,134400,26730357300,3655,3655,3665,3650,26040
20230906,134300,26635223175,3655,3645,3660,3645,10082
20230906,134200,26598394460,3645,3650,3665,3645,11679
20230906,134100,26555737400,3650,3655,3660,3650,9184
20230906,134000,26522185390,3655,3655,3665,3650,5127
20230906,133900,26503429295,3665,3670,3670,3650,25459
20230906,133800,26410193290,3665,3660,3670,3655,15927
20230906,133700,26351829200,3665,3660,3670,3655,29870
20230906,133600,26242436310,3660,3645,3660,3640,12754
20230906,133500,26195856750,3645,3645,3650,3645,8086
20230906,133400,26166370275,3650,3650,3655,3645,26105
20230906,133300,26071144930,3650,3645,3650,3635,14124
20230906,133200,26019659890,3640,3640,3645,3630,18278
20230906,133100,25953202485,3645,3650,3655,3640,19699
20230906,133000,25881316540,3655,3645,3660,3640,31708
20230906,132900,25765599335,3640,3645,3650,3640,9146
20230906,132800,25732258960,3650,3645,3650,3610,41875
20230906,132700,25580236300,3645,3645,3650,3640,16637
20230906,132600,25519614135,3640,3640,3650,3630,50473
20230906,132500,25335899160,3640,3635,3640,3630,16598
20230906,132400,25275561130,3635,3620,3640,3620,48299
20230906,132300,25100227085,3615,3620,3620,3610,11088
20230906,132200,25060151615,3620,3615,3625,3615,18651
20230906,132100,24992689395,3615,3625,3625,3610,34388
20230906,132000,24868195930,3625,3605,3625,3605,27877
20230906,131900,24767419005,3610,3595,3610,3590,23420
20230906,131800,24683096570,3595,3595,3600,3595,23320
20230906,131700,24599213290,3595,3590,3595,3585,10117
20230906,131600,24562870170,3590,3590,3595,3585,10320
20230906,131500,24525826500,3590,3580,3590,3575,5935
20230906,131400,24504530325,3585,3570,3585,3560,2890
20230906,131300,24494207020,3575,3580,3580,3560,6981
20230906,131200,24469282940,3580,3575,3585,3565,3500
20230906,131100,24456774225,3585,3555,3585,3555,13687
20230906,131000,24407771540,3575,3570,3580,3555,6519
20230906,130900,24384504365,3570,3540,3570,3530,30542
20230906,130800,24276369870,3540,3550,3555,3540,7983
20230906,130700,24248066590,3555,3555,3560,3550,2797
20230906,130600,24238132330,3560,3555,3560,3550,2120
20230906,130500,24230597045,3555,3570,3570,3540,7746
20230906,130400,24203053200,3565,3560,3570,3560,12811
20230906,130300,24157379505,3560,3560,3560,3530,27155
20230906,130200,24061371985,3560,3560,3565,3525,8653
20230906,130100,24030708515,3560,3535,3570,3530,11037
20230906,130000,23991536070,3535,3555,3560,3530,28001
20230906,125900,23892517985,3565,3555,3570,3550,9005
20230906,125800,23860534980,3555,3565,3565,3555,5773
20230906,125700,23839977850,3580,3580,3580,3565,2296
20230906,125600,23831777745,3565,3580,3585,3565,5432
20230906,125500,23812382245,3580,3580,3590,3575,4614
20230906,125400,23795879415,3580,3585,3595,3580,5731
20230906,125300,23775310320,3585,3590,3595,3575,4841
20230906,125200,23757944755,3585,3580,3595,3570,10025
20230906,125100,23722007405,3595,3570,3595,3565,8569
20230906,125000,23691277505,3570,3575,3575,3565,5518
20230906,124900,23671586840,3570,3570,3600,3565,17406
20230906,124800,23609171450,3565,3550,3585,3540,20880
20230906,124700,23534891275,3550,3560,3560,3540,6554
20230906,124600,23511625805,3560,3555,3565,3550,3872
20230906,124500,23497844150,3555,3565,3575,3555,6500
20230906,124400,23474656860,3560,3555,3560,3535,51069
20230906,124300,23293592690,3560,3560,3565,3550,14229
20230906,124200,23243012495,3560,3565,3575,3560,5357
20230906,124100,23223909510,3565,3560,3565,3550,22177
20230906,124000,23145044850,3555,3560,3575,3555,10689
20230906,123900,23106988875,3560,3565,3570,3555,22192
20230906,123800,23027951045,3565,3575,3580,3565,9379
20230906,123700,22994458340,3575,3595,3595,3565,23942
20230906,123600,22908876755,3600,3605,3620,3580,41633
20230906,123500,22759165015,3595,3580,3605,3575,11852
20230906,123400,22716594550,3580,3570,3585,3565,10469
20230906,123300,22679162055,3565,3575,3580,3565,11594
20230906,123200,22637766480,3575,3565,3585,3565,15331
20230906,123100,22583015835,3565,3585,3590,3565,21745
20230906,123000,22505328940,3585,3585,3595,3570,22750
20230906,122900,22423770530,3585,3595,3605,3565,42880
20230906,122800,22270262730,3595,3615,3620,3595,20221
20230906,122700,22197276655,3615,3615,3625,3610,12791
20230906,122600,22151013085,3610,3590,3620,3580,26691
20230906,122500,22055022150,3590,3595,3600,3575,27172
20230906,122400,21957380250,3595,3620,3620,3565,94008
20230906,122300,21620300060,3610,3645,3645,3595,94275
20230906,122200,21280022590,3630,3630,3645,3625,11738
20230906,122100,21237428180,3630,3655,3655,3630,17250
20230906,122000,21174547445,3650,3630,3650,3620,36832
20230906,121900,21040749795,3630,3635,3645,3620,39256
20230906,121800,20898300030,3635,3655,3665,3620,79732
20230906,121700,20608310085,3655,3665,3680,3650,34924
20230906,121600,20480503470,3665,3685,3685,3635,82519
20230906,121500,20178646290,3685,3670,3700,3660,69944
20230906,121400,19920867740,3665,3675,3685,3650,96844
20230906,121300,19566181955,3665,3700,3710,3665,118203
20230906,121200,19130500240,3700,3725,3745,3670,202380
20230906,121100,18378843845,3720,3715,3740,3690,260765
20230906,121000,17408259055,3715,3620,3750,3620,265214
20230906,120900,16425187055,3620,3615,3640,3610,47182
20230906,120800,16254116605,3625,3635,3645,3610,69549
20230906,120700,16001970770,3635,3655,3660,3615,119908
20230906,120600,15565747665,3655,3675,3680,3655,55237
20230906,120500,15363283785,3675,3660,3695,3655,87459
20230906,120400,15041832355,3655,3665,3675,3655,82634
20230906,120300,14739161205,3660,3650,3680,3630,149482
20230906,120200,14191406965,3635,3680,3685,3635,258615
20230906,120100,13242671895,3705,3705,3705,3705,0
20230906,120000,13242671895,3705,3705,3705,3705,0
20230906,115900,13242671895,3705,3690,3705,3665,251151
20230906,115800,12315547960,3695,3605,3700,3605,310515
20230906,115700,11176031230,3605,3595,3610,3585,59697
20230906,115600,10961303975,3595,3580,3595,3575,14980
20230906,115500,10907561315,3580,3580,3585,3575,6144
20230906,115400,10885560275,3575,3580,3585,3575,11737
20230906,115300,10843549275,3580,3575,3595,3570,22157
20230906,115200,10764259545,3580,3590,3590,3575,19456
20230906,115100,10694569435,3590,3595,3600,3585,11934
20230906,115000,10651716380,3590,3605,3605,3590,12747
20230906,114900,10605848070,3600,3590,3605,3580,30083
20230906,114800,10497746500,3590,3575,3595,3570,22560
20230906,114700,10416903750,3570,3590,3595,3555,42371
20230906,114600,10265397695,3590,3615,3615,3590,55058
20230906,114500,10067023430,3610,3600,3615,3600,23948
20230906,114400,9980651075,3600,3600,3620,3590,124671
20230906,114300,9530887315,3600,3550,3600,3545,76132
20230906,114200,9258068230,3545,3580,3580,3545,27269
20230906,114100,9160946855,3575,3575,3590,3570,47711
20230906,114000,8990177510,3575,3585,3585,3570,26894
20230906,113900,8893905235,3585,3545,3585,3545,61268
20230906,113800,8675180590,3550,3570,3570,3540,26999
20230906,113700,8579149310,3570,3560,3570,3555,26127
20230906,113600,8486094845,3555,3575,3580,3555,38438
20230906,113500,8348841345,3575,3550,3580,3545,68505
20230906,113400,8104413505,3550,3560,3565,3550,46057
20230906,113300,7940573965,3560,3550,3565,3540,28387
20230906,113200,7839822030,3555,3520,3565,3515,77823
20230906,113100,7564056235,3520,3510,3520,3510,13544
20230906,113000,7516449690,3515,3510,3515,3510,1720
20230906,112900,7510406520,3515,3505,3515,3505,3121
20230906,112800,7499458535,3510,3510,3510,3500,7205
20230906,112700,7474200405,3505,3505,3510,3505,2131
20230906,112600,7466727080,3510,3505,3510,3505,2674
20230906,112500,7457342790,3510,3500,3510,3500,8128
20230906,112400,7428871595,3500,3500,3500,3500,957
20230906,112300,7425522095,3500,3500,3505,3500,16210
20230906,112200,7368769510,3490,3490,3500,3480,8090
20230906,112100,7340552480,3485,3495,3500,3485,4948
20230906,112000,7323287620,3490,3500,3505,3490,3753
20230906,111900,7310176060,3495,3500,3520,3490,33669
20230906,111800,7192088035,3500,3510,3510,3495,11594
20230906,111700,7151491870,3510,3510,3525,3510,15376
20230906,111600,7097455525,3510,3510,3515,3505,9163
20230906,111500,7065325525,3510,3525,3525,3510,21191
20230906,111400,6990751970,3525,3525,3535,3520,19195
20230906,111300,6923020785,3525,3520,3560,3515,99986
20230906,111200,6569166035,3520,3510,3520,3505,23166
20230906,111100,6487747905,3510,3495,3510,3495,26939
20230906,111000,6393355095,3495,3490,3500,3490,5409
20230906,110900,6374454265,3490,3490,3495,3490,9138
20230906,110800,6342538005,3495,3495,3495,3495,2961
20230906,110700,6332189310,3490,3485,3490,3475,13911
20230906,110600,6283707765,3480,3465,3480,3465,12646
20230906,110500,6239790280,3465,3465,3470,3465,6295
20230906,110400,6217967590,3470,3465,3470,3465,8541
20230906,110300,6188363445,3465,3475,3475,3465,3164
20230906,110200,6177392775,3470,3475,3475,3470,2998
20230906,110100,6166985345,3475,3480,3480,3475,10398
20230906,110000,6130825320,3475,3485,3485,3475,8883
20230906,105900,6099924300,3485,3480,3485,3480,6405
20230906,105800,6077630735,3485,3490,3490,3480,5438
20230906,105700,6058681175,3490,3495,3495,3485,2530
20230906,105600,6049848475,3495,3495,3495,3480,5558
20230906,105500,6030467115,3490,3495,3495,3490,2747
20230906,105400,6020869350,3495,3495,3500,3480,19566
20230906,105300,5952626600,3495,3495,3500,3495,13166
20230906,105200,5906559630,3500,3500,3500,3485,7406
20230906,105100,5880671475,3500,3490,3500,3485,12616
20230906,105000,5836587135,3485,3480,3495,3475,11042
20230906,104900,5798126500,3480,3495,3495,3480,14645
20230906,104800,5747050205,3495,3495,3510,3495,29232
20230906,104700,5644641675,3505,3480,3505,3475,26697
20230906,104600,5551442180,3480,3475,3485,3470,9437
20230906,104500,5518636125,3475,3470,3475,3460,15966
20230906,104400,5463266070,3465,3485,3485,3460,39945
20230906,104300,5324544320,3485,3500,3505,3480,50597
20230906,104200,5147675690,3500,3485,3500,3480,71278
20230906,104100,4898707455,3485,3470,3485,3470,10947
20230906,104000,4860632300,3470,3480,3480,3465,3034
20230906,103900,4850099710,3475,3465,3475,3465,12531
20230906,103800,4806607245,3465,3465,3465,3455,15259
20230906,103700,4753799935,3465,3470,3475,3460,12702
20230906,103600,4709727085,3470,3485,3490,3465,16922
20230906,103500,4650863890,3490,3485,3490,3480,18535
20230906,103400,4586226165,3485,3470,3490,3470,41837
20230906,103300,4440520740,3475,3465,3475,3460,22837
20230906,103200,4361355100,3470,3465,3470,3465,8020
20230906,103100,4333538035,3465,3460,3465,3450,13244
20230906,103000,4287759495,3455,3475,3475,3455,11519
20230906,102900,4247875890,3475,3465,3480,3455,47619
20230906,102800,4082775350,3465,3470,3470,3460,26055
20230906,102700,3992497960,3465,3475,3475,3450,42130
20230906,102600,3846326340,3475,3445,3475,3445,121076
20230906,102500,3427466095,3445,3435,3445,3430,34497
20230906,102400,3308773515,3445,3425,3445,3425,59493
20230906,102300,3104224605,3420,3420,3425,3420,16140
20230906,102200,3048969105,3420,3410,3420,3410,2175
20230906,102100,3041532355,3425,3405,3425,3395,22366
20230906,102000,2965292255,3395,3395,3410,3395,3531
20230906,101900,2953288365,3395,3395,3405,3390,4582
20230906,101800,2937745680,3395,3395,3395,3395,216
20230906,101700,2937012360,3410,3395,3410,3395,1809
20230906,101600,2930861750,3395,3400,3410,3395,1688
20230906,101500,2925121585,3400,3410,3410,3400,3083
20230906,101400,2914629075,3410,3415,3415,3400,3554
20230906,101300,2902518290,3415,3415,3415,3410,1198
20230906,101200,2898430735,3415,3415,3420,3410,2118
20230906,101100,2891197705,3415,3415,3420,3415,4843
20230906,101000,2874652610,3415,3425,3425,3415,2033
20230906,100900,2867698365,3420,3395,3420,3395,9535
20230906,100800,2835106955,3395,3415,3420,3395,42332
20230906,100700,2691162910,3415,3405,3415,3405,3561
20230906,100600,2679011470,3410,3405,3410,3405,3741
20230906,100500,2666271970,3405,3400,3405,3400,176
20230906,100400,2665673275,3410,3390,3410,3385,3079
20230906,100300,2655203205,3390,3400,3400,3380,12197
20230906,100200,2613873115,3405,3410,3410,3405,8043
20230906,100100,2586474510,3415,3405,3415,3400,5792
20230906,100000,2566745105,3405,3420,3420,3405,10261
20230906,095900,2531734740,3420,3420,3420,3410,3189
20230906,095800,2520842075,3420,3410,3420,3405,3507
20230906,095700,2508863880,3415,3420,3425,3410,5757
20230906,095600,2489201435,3430,3410,3430,3400,35330
20230906,095500,2368510840,3410,3405,3410,3400,15563
20230906,095400,2315507290,3405,3405,3410,3400,3548
20230906,095300,2303426605,3405,3410,3410,3400,17082
20230906,095200,2245265790,3410,3405,3410,3400,8662
20230906,095100,2215761720,3405,3395,3405,3390,15962
20230906,095000,2161477815,3395,3400,3400,3390,6556
20230906,094900,2139213525,3405,3420,3420,3400,16263
20230906,094800,2083795830,3415,3410,3425,3410,13656
20230906,094700,2037141790,3405,3365,3405,3365,30303
20230906,094600,1934519725,3365,3360,3370,3360,5053
20230906,094500,1917522220,3360,3355,3360,3350,307
20230906,094400,1916493095,3355,3355,3355,3355,2327
20230906,094300,1908686010,3355,3355,3360,3355,3831
20230906,094200,1895830240,3355,3355,3355,3355,3835
20230906,094100,1882963815,3355,3350,3360,3350,3260
20230906,094000,1872032475,3350,3355,3360,3350,640
20230906,093900,1869885050,3355,3350,3355,3350,1293
20230906,093800,1865551925,3355,3355,3355,3350,1199
20230906,093700,1861529670,3355,3365,3365,3355,1024
20230906,093600,1858092355,3355,3365,3365,3355,256
20230906,093500,1857232020,3365,3360,3365,3350,6214
20230906,093400,1836363500,3360,3350,3360,3350,12787
20230906,093300,1793442885,3350,3355,3360,3350,4838
20230906,093200,1777220525,3350,3370,3375,3350,21125
20230906,093100,1706266015,3370,3375,3375,3365,4758
20230906,093000,1690220455,3375,3370,3375,3365,2295
20230906,092900,1682490315,3365,3365,3370,3360,2996
20230906,092800,1672408920,3355,3360,3370,3355,14039
20230906,092700,1625197755,3360,3375,3375,3360,18087
20230906,092600,1564304215,3375,3385,3390,3350,26499
20230906,092500,1475065795,3385,3415,3425,3380,49333
20230906,092400,1307539170,3420,3430,3430,3420,30114
20230906,092300,1204430905,3430,3430,3440,3420,30317
20230906,092200,1100418570,3435,3415,3435,3410,26655
20230906,092100,1009259210,3410,3390,3415,3390,16431
20230906,092000,953383710,3390,3390,3405,3375,28366
20230906,091900,857278780,3400,3395,3410,3395,41756
20230906,091800,715272650,3390,3355,3405,3355,51092
20230906,091700,542056160,3355,3325,3355,3325,10212
20230906,091600,507998740,3325,3320,3325,3320,1689
20230906,091500,502386310,3320,3330,3335,3320,20644
20230906,091400,433677760,3335,3335,3340,3335,3478
20230906,091300,422078130,3340,3335,3340,3335,2578
20230906,091200,413479745,3330,3340,3340,3325,4186
20230906,091100,399541265,3340,3345,3345,3325,11989
20230906,091000,359621170,3335,3335,3345,3330,971
20230906,090900,356382000,3335,3355,3365,3335,7236
20230906,090800,332118285,3355,3330,3355,3325,5598
20230906,090700,313453560,3330,3340,3340,3330,9006
20230906,090600,283428965,3340,3335,3340,3325,13014
20230906,090500,240102775,3335,3340,3345,3330,4973
20230906,090400,223513690,3345,3360,3360,3330,17448
20230906,090300,165231260,3365,3360,3365,3350,8537
20230906,090200,136608700,3360,3345,3360,3340,6684
20230906,090100,114229725,3345,3335,3345,3325,14675
20230906,090000,65317635,3335,3370,3370,3335,19010