KissMeData/000910/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,183200,36870781070,6250,6250,6250,6250,33533
20230908,183100,36870781070,6250,6250,6250,6250,0
20230908,183000,36870781070,6250,6250,6250,6250,0
20230908,182900,36870781070,6250,6250,6250,6250,0
20230908,182800,36870781070,6250,6250,6250,6250,0
20230908,182700,36870781070,6250,6250,6250,6250,0
20230908,182600,36870781070,6250,6250,6250,6250,0
20230908,182500,36870781070,6250,6250,6250,6250,0
20230908,182400,36870781070,6250,6250,6250,6250,0
20230908,182300,36870781070,6250,6250,6250,6250,0
20230908,182200,36870781070,6250,6250,6250,6250,0
20230908,182100,36870781070,6250,6250,6250,6250,0
20230908,182000,36870781070,6250,6250,6250,6250,0
20230908,181900,36870781070,6250,6250,6250,6250,0
20230908,181800,36870781070,6250,6250,6250,6250,0
20230908,181700,36870781070,6250,6250,6250,6250,0
20230908,181600,36870781070,6250,6250,6250,6250,0
20230908,181500,36870781070,6250,6250,6250,6250,0
20230908,181400,36870781070,6250,6250,6250,6250,0
20230908,181300,36870781070,6250,6250,6250,6250,0
20230908,181200,36870781070,6250,6250,6250,6250,0
20230908,181100,36870781070,6250,6250,6250,6250,0
20230908,181000,36870781070,6250,6250,6250,6250,0
20230908,180900,36870781070,6250,6250,6250,6250,0
20230908,180800,36870781070,6250,6250,6250,6250,0
20230908,180700,36870781070,6250,6250,6250,6250,0
20230908,180600,36870781070,6250,6250,6250,6250,0
20230908,180500,36870781070,6250,6250,6250,6250,0
20230908,180400,36870781070,6250,6250,6250,6250,0
20230908,180300,36870781070,6250,6250,6250,6250,0
20230908,180200,36870781070,6250,6250,6250,6250,33533
20230908,180100,36870781070,6250,6250,6250,6250,0
20230908,180000,36870781070,6250,6250,6250,6250,0
20230908,175900,36870781070,6250,6250,6250,6250,0
20230908,175800,36870781070,6250,6250,6250,6250,0
20230908,175700,36870781070,6250,6250,6250,6250,0
20230908,175600,36870781070,6250,6250,6250,6250,0
20230908,175500,36870781070,6250,6250,6250,6250,0
20230908,175400,36870781070,6250,6250,6250,6250,0
20230908,175300,36870781070,6250,6250,6250,6250,0
20230908,175200,36870781070,6250,6250,6250,6250,0
20230908,175100,36870781070,6250,6250,6250,6250,0
20230908,175000,36870781070,6250,6250,6250,6250,0
20230908,174900,36870781070,6250,6250,6250,6250,0
20230908,174800,36870781070,6250,6250,6250,6250,0
20230908,174700,36870781070,6250,6250,6250,6250,0
20230908,174600,36870781070,6250,6250,6250,6250,0
20230908,174500,36870781070,6250,6250,6250,6250,0
20230908,174400,36870781070,6250,6250,6250,6250,0
20230908,174300,36870781070,6250,6250,6250,6250,0
20230908,174200,36870781070,6250,6250,6250,6250,0
20230908,174100,36870781070,6250,6250,6250,6250,0
20230908,174000,36870781070,6250,6250,6250,6250,0
20230908,173900,36870781070,6250,6250,6250,6250,0
20230908,173800,36870781070,6250,6250,6250,6250,0
20230908,173700,36870781070,6250,6250,6250,6250,0
20230908,173600,36870781070,6250,6250,6250,6250,0
20230908,173500,36870781070,6250,6250,6250,6250,0
20230908,173400,36870781070,6250,6250,6250,6250,0
20230908,173300,36870781070,6250,6250,6250,6250,0
20230908,173200,36870781070,6250,6250,6250,6250,33533
20230908,173100,36870781070,6250,6250,6250,6250,0
20230908,173000,36870781070,6250,6250,6250,6250,0
20230908,172900,36870781070,6250,6250,6250,6250,0
20230908,172800,36870781070,6250,6250,6250,6250,0
20230908,172700,36870781070,6250,6250,6250,6250,0
20230908,172600,36870781070,6250,6250,6250,6250,0
20230908,172500,36870781070,6250,6250,6250,6250,0
20230908,172400,36870781070,6250,6250,6250,6250,0
20230908,172300,36870781070,6250,6250,6250,6250,0
20230908,172200,36870781070,6250,6250,6250,6250,0
20230908,172100,36870781070,6250,6250,6250,6250,0
20230908,172000,36870781070,6250,6250,6250,6250,0
20230908,171900,36870781070,6250,6250,6250,6250,0
20230908,171800,36870781070,6250,6250,6250,6250,0
20230908,171700,36870781070,6250,6250,6250,6250,0
20230908,171600,36870781070,6250,6250,6250,6250,0
20230908,171500,36870781070,6250,6250,6250,6250,0
20230908,171400,36870781070,6250,6250,6250,6250,0
20230908,171300,36870781070,6250,6250,6250,6250,0
20230908,171200,36870781070,6250,6250,6250,6250,0
20230908,171100,36870781070,6250,6250,6250,6250,0
20230908,171000,36870781070,6250,6250,6250,6250,0
20230908,170900,36870781070,6250,6250,6250,6250,0
20230908,170800,36870781070,6250,6250,6250,6250,0
20230908,170700,36870781070,6250,6250,6250,6250,0
20230908,170600,36870781070,6250,6250,6250,6250,0
20230908,170500,36870781070,6250,6250,6250,6250,0
20230908,170400,36870781070,6250,6250,6250,6250,0
20230908,170300,36870781070,6250,6250,6250,6250,0
20230908,170200,36870781070,6250,6250,6250,6250,33533
20230908,170100,36870781070,6250,6250,6250,6250,0
20230908,170000,36870781070,6250,6250,6250,6250,0
20230908,165900,36870781070,6250,6250,6250,6250,0
20230908,165800,36870781070,6250,6250,6250,6250,0
20230908,165700,36870781070,6250,6250,6250,6250,0
20230908,165600,36870781070,6250,6250,6250,6250,0
20230908,165500,36870781070,6250,6250,6250,6250,0
20230908,165400,36870781070,6250,6250,6250,6250,0
20230908,165300,36870781070,6250,6250,6250,6250,0
20230908,165200,36870781070,6250,6250,6250,6250,0
20230908,165100,36870781070,6250,6250,6250,6250,0
20230908,165000,36870781070,6250,6250,6250,6250,0
20230908,164900,36870781070,6250,6250,6250,6250,0
20230908,164800,36870781070,6250,6250,6250,6250,0
20230908,164700,36870781070,6250,6250,6250,6250,0
20230908,164600,36870781070,6250,6250,6250,6250,0
20230908,164500,36870781070,6250,6250,6250,6250,0
20230908,164400,36870781070,6250,6250,6250,6250,0
20230908,164300,36870781070,6250,6250,6250,6250,0
20230908,164200,36870781070,6250,6250,6250,6250,0
20230908,164100,36870781070,6250,6250,6250,6250,0
20230908,164000,36870781070,6250,6250,6250,6250,0
20230908,163900,36870781070,6250,6250,6250,6250,0
20230908,163800,36870781070,6250,6250,6250,6250,0
20230908,163700,36870781070,6250,6250,6250,6250,0
20230908,163600,36870781070,6250,6250,6250,6250,0
20230908,163500,36870781070,6250,6250,6250,6250,0
20230908,163400,36870781070,6250,6250,6250,6250,0
20230908,163300,36870781070,6250,6250,6250,6250,0
20230908,163200,36870781070,6250,6250,6250,6250,33533
20230908,163100,36870781070,6250,6250,6250,6250,0
20230908,163000,36870781070,6250,6250,6250,6250,0
20230908,162900,36870781070,6250,6250,6250,6250,0
20230908,162800,36870781070,6250,6250,6250,6250,0
20230908,162700,36870781070,6250,6250,6250,6250,0
20230908,162600,36870781070,6250,6250,6250,6250,0
20230908,162500,36870781070,6250,6250,6250,6250,0
20230908,162400,36870781070,6250,6250,6250,6250,0
20230908,162300,36870781070,6250,6250,6250,6250,0
20230908,162200,36870781070,6250,6250,6250,6250,0
20230908,162100,36870781070,6250,6250,6250,6250,0
20230908,162000,36870781070,6250,6250,6250,6250,0
20230908,161900,36870781070,6250,6250,6250,6250,0
20230908,161800,36870781070,6250,6250,6250,6250,0
20230908,161700,36870781070,6250,6250,6250,6250,0
20230908,161600,36870781070,6250,6250,6250,6250,0
20230908,161500,36870781070,6250,6250,6250,6250,0
20230908,161400,36870781070,6250,6250,6250,6250,0
20230908,161300,36870781070,6250,6250,6250,6250,0
20230908,161200,36870781070,6250,6250,6250,6250,0
20230908,161100,36870781070,6250,6250,6250,6250,0
20230908,161000,36870781070,6250,6250,6250,6250,0
20230908,160900,36870781070,6250,6250,6250,6250,0
20230908,160800,36870781070,6250,6250,6250,6250,0
20230908,160700,36870781070,6250,6250,6250,6250,0
20230908,160600,36870781070,6250,6250,6250,6250,0
20230908,160500,36870781070,6250,6250,6250,6250,0
20230908,160400,36870781070,6250,6250,6250,6250,0
20230908,160300,36870781070,6250,6250,6250,6250,0
20230908,160200,36870781070,6250,6250,6250,6250,33533
20230908,160100,36870781070,6250,6250,6250,6250,0
20230908,160000,36870781070,6250,6250,6250,6250,0
20230908,155900,36870781070,6250,6250,6250,6250,0
20230908,155800,36870781070,6250,6250,6250,6250,0
20230908,155700,36870781070,6250,6250,6250,6250,0
20230908,155600,36870781070,6250,6250,6250,6250,0
20230908,155500,36870781070,6250,6250,6250,6250,0
20230908,155400,36870781070,6250,6250,6250,6250,0
20230908,155300,36870781070,6250,6250,6250,6250,0
20230908,155200,36870781070,6250,6250,6250,6250,0
20230908,155100,36870781070,6250,6250,6250,6250,0
20230908,155000,36870781070,6250,6250,6250,6250,0
20230908,154900,36870781070,6250,6250,6250,6250,0
20230908,154800,36870781070,6250,6250,6250,6250,0
20230908,154700,36870781070,6250,6250,6250,6250,0
20230908,154600,36870781070,6250,6250,6250,6250,0
20230908,154500,36870781070,6250,6250,6250,6250,0
20230908,154400,36870781070,6250,6250,6250,6250,0
20230908,154300,36870781070,6250,6250,6250,6250,0
20230908,154200,36870781070,6250,6250,6250,6250,0
20230908,154100,36870781070,6250,6250,6250,6250,0
20230908,154000,36870781070,6250,6250,6250,6250,0
20230908,153900,36870781070,6250,6250,6250,6250,0
20230908,153800,36870781070,6250,6250,6250,6250,0
20230908,153700,36870781070,6250,6250,6250,6250,0
20230908,153600,36870781070,6250,6250,6250,6250,0
20230908,153500,36870781070,6250,6250,6250,6250,0
20230908,153400,36870781070,6250,6250,6250,6250,0
20230908,153300,36870781070,6250,6250,6250,6250,0
20230908,153200,36870781070,6250,6250,6250,6250,33533
20230908,153100,36870781070,6250,6250,6250,6250,0
20230908,153000,36870781070,6250,6250,6250,6250,33533
20230908,152900,36661199820,6250,6250,6250,6250,0
20230908,152800,36661199820,6250,6250,6250,6250,0
20230908,152700,36661199820,6250,6250,6250,6250,0
20230908,152600,36661199820,6250,6250,6250,6250,0
20230908,152500,36661199820,6250,6250,6250,6250,0
20230908,152400,36661199820,6250,6250,6250,6250,0
20230908,152300,36661199820,6250,6250,6250,6250,0
20230908,152200,36661199820,6250,6250,6250,6250,0
20230908,152100,36661199820,6250,6250,6250,6250,0
20230908,152000,36661199820,6250,6250,6250,6250,0
20230908,151900,36661199820,6250,6260,6270,6220,7391
20230908,151800,36615071380,6250,6250,6270,6250,3438
20230908,151700,36593565350,6260,6250,6270,6250,3656
20230908,151600,36570676260,6230,6240,6240,6230,5527
20230908,151500,36536205320,6250,6270,6280,6250,5946
20230908,151400,36498978340,6270,6260,6270,6250,6737
20230908,151300,36456800560,6260,6220,6260,6220,6185
20230908,151200,36418226550,6230,6220,6230,6210,2609
20230908,151100,36402003370,6230,6220,6230,6210,3644
20230908,151000,36379344970,6220,6210,6220,6200,3352
20230908,150900,36358540620,6210,6180,6210,6180,6134
20230908,150800,36320514080,6180,6200,6200,6180,1803
20230908,150700,36309354620,6180,6140,6200,6140,10363
20230908,150600,36245429650,6140,6170,6190,6140,7942
20230908,150500,36196447860,6170,6160,6170,6120,15155
20230908,150400,36103395870,6160,6190,6190,6160,8360
20230908,150300,36051871730,6190,6190,6190,6160,6927
20230908,150200,36009074810,6190,6190,6190,6170,4543
20230908,150100,35980988920,6190,6190,6200,6180,1527
20230908,150000,35971538240,6190,6190,6200,6190,851
20230908,145900,35966264410,6180,6190,6200,6170,4660
20230908,145800,35937438440,6180,6170,6180,6150,7835
20230908,145700,35889076180,6160,6190,6190,6160,3721
20230908,145600,35866106990,6180,6170,6200,6170,3220
20230908,145500,35846183870,6170,6170,6180,6130,2972
20230908,145400,35827839500,6130,6150,6170,6130,12555
20230908,145300,35750775060,6150,6170,6190,6130,5391
20230908,145200,35717602300,6170,6190,6210,6130,30093
20230908,145100,35532285040,6200,6260,6260,6190,6594
20230908,145000,35491270440,6260,6190,6260,6190,11936
20230908,144900,35417093820,6190,6210,6210,6180,4207
20230908,144800,35391048410,6210,6180,6210,6180,6369
20230908,144700,35351592000,6180,6200,6200,6160,9552
20230908,144600,35292646480,6200,6230,6230,6160,27273
20230908,144500,35123841330,6220,6270,6270,6220,4196
20230908,144400,35097647250,6260,6260,6270,6250,4803
20230908,144300,35067565590,6260,6260,6270,6240,6002
20230908,144200,35030056090,6260,6210,6290,6210,9338
20230908,144100,34971734900,6210,6280,6300,6210,23343
20230908,144000,34826207970,6280,6300,6300,6260,13188
20230908,143900,34743375230,6300,6300,6320,6300,7526
20230908,143800,34695960880,6320,6320,6330,6290,15441
20230908,143700,34598663490,6320,6330,6340,6310,3688
20230908,143600,34575352330,6330,6310,6350,6300,8016
20230908,143500,34524692410,6320,6320,6330,6300,2784
20230908,143400,34507118080,6300,6330,6340,6300,8301
20230908,143300,34454651170,6340,6380,6380,6340,6586
20230908,143200,34412751520,6380,6390,6390,6360,2143
20230908,143100,34399075030,6390,6360,6390,6330,3088
20230908,143000,34379423320,6330,6410,6410,6330,14711
20230908,142900,34285765110,6410,6390,6420,6380,5137
20230908,142800,34252887410,6370,6350,6380,6350,3086
20230908,142700,34233235670,6340,6370,6370,6330,7192
20230908,142600,34187562270,6370,6370,6390,6360,5040
20230908,142500,34155469440,6370,6400,6400,6360,4476
20230908,142400,34126937680,6400,6460,6460,6390,11692
20230908,142300,34051784340,6460,6450,6480,6430,23721
20230908,142200,33898518950,6450,6400,6470,6390,30407
20230908,142100,33702589900,6400,6350,6410,6300,28377
20230908,142000,33522001380,6350,6370,6370,6310,25364
20230908,141900,33361147610,6370,6350,6370,6330,11327
20230908,141800,33289276370,6350,6330,6360,6330,4616
20230908,141700,33259985730,6330,6330,6330,6310,5435
20230908,141600,33225648600,6300,6310,6330,6300,5197
20230908,141500,33192877730,6290,6290,6340,6230,20699
20230908,141400,33063033780,6270,6350,6350,6270,29662
20230908,141300,32876198040,6330,6380,6390,6320,6744
20230908,141200,32833430490,6380,6370,6390,6370,5527
20230908,141100,32798177400,6360,6360,6380,6330,4170
20230908,141000,32771663740,6370,6370,6370,6320,9827
20230908,140900,32709347840,6370,6360,6380,6330,6274
20230908,140800,32669393890,6370,6380,6380,6320,17325
20230908,140700,32559536380,6380,6350,6390,6350,7388
20230908,140600,32512486020,6350,6360,6380,6310,29454
20230908,140500,32325715750,6360,6420,6430,6360,14556
20230908,140400,32232810020,6430,6400,6430,6340,22336
20230908,140300,32090008860,6410,6340,6410,6300,31769
20230908,140200,31888169550,6350,6500,6520,6310,100884
20230908,140100,31241373380,6500,6510,6570,6500,21415
20230908,140000,31101894710,6510,6560,6560,6510,20568
20230908,135900,30967441520,6560,6570,6590,6540,15649
20230908,135800,30864753680,6570,6610,6610,6570,18007
20230908,135700,30746092940,6590,6570,6620,6570,20938
20230908,135600,30608064180,6580,6610,6670,6570,70288
20230908,135500,30142334880,6610,6490,6630,6470,36603
20230908,135400,29901679090,6480,6550,6550,6470,40415
20230908,135300,29639167430,6550,6560,6570,6510,30278
20230908,135200,29441208590,6560,6500,6570,6490,28804
20230908,135100,29253301270,6530,6580,6590,6460,109070
20230908,135000,28542288110,6580,6630,6650,6580,48043
20230908,134900,28225048000,6630,6660,6700,6610,79423
20230908,134800,27696293120,6670,6650,6720,6650,87114
20230908,134700,27113036300,6650,6630,6740,6620,129395
20230908,134600,26249213190,6630,6540,6660,6530,74861
20230908,134500,25754613260,6530,6630,6640,6510,103434
20230908,134400,25075287700,6640,6680,6720,6600,209625
20230908,134300,23678458420,6680,6510,6680,6500,206552
20230908,134200,22314789440,6500,6530,6540,6470,44004
20230908,134100,22028860510,6530,6510,6540,6470,68845
20230908,134000,21580910450,6520,6410,6520,6400,107279
20230908,133900,20886706580,6410,6390,6420,6390,27347
20230908,133800,20711448160,6390,6320,6420,6310,43940
20230908,133700,20430438930,6320,6320,6330,6310,1986
20230908,133600,20417897910,6310,6330,6340,6300,12211
20230908,133500,20340830600,6330,6360,6370,6330,8211
20230908,133400,20288627490,6360,6320,6370,6320,13926
20230908,133300,20200078050,6320,6380,6390,6310,12212
20230908,133200,20122523790,6380,6310,6430,6310,71489
20230908,133100,19666306610,6320,6290,6320,6290,7931
20230908,133000,19616308710,6290,6280,6300,6280,2145
20230908,132900,19602819230,6280,6290,6290,6280,2269
20230908,132800,19588561150,6290,6290,6300,6280,3806
20230908,132700,19564627900,6290,6290,6310,6290,8548
20230908,132600,19510781290,6290,6290,6300,6280,5151
20230908,132500,19478396040,6290,6290,6300,6270,5421
20230908,132400,19444307060,6290,6270,6290,6260,5924
20230908,132300,19407141100,6270,6250,6280,6250,5630
20230908,132200,19371894540,6250,6230,6250,6230,1292
20230908,132100,19363830000,6230,6220,6240,6220,423
20230908,132000,19361195730,6220,6250,6250,6220,6348
20230908,131900,19321644490,6250,6260,6270,6230,12347
20230908,131800,19244428450,6250,6220,6250,6180,15761
20230908,131700,19146422070,6220,6210,6220,6200,5313
20230908,131600,19113433950,6210,6210,6230,6210,3235
20230908,131500,19093307690,6230,6150,6230,6150,6276
20230908,131400,19054573930,6150,6150,6160,6140,5153
20230908,131300,19022888720,6150,6160,6160,6140,16044
20230908,131200,18924239730,6160,6180,6180,6160,5503
20230908,131100,18890300420,6160,6210,6210,6160,16218
20230908,131000,18790020320,6210,6240,6240,6210,590
20230908,130900,18786352600,6240,6260,6260,6180,6334
20230908,130800,18747074300,6260,6260,6270,6240,4200
20230908,130700,18720796990,6220,6250,6260,6220,1838
20230908,130600,18709347160,6270,6230,6270,6230,6992
20230908,130500,18665756460,6220,6210,6220,6210,1545
20230908,130400,18656155910,6210,6200,6210,6200,4704
20230908,130300,18626945830,6210,6210,6210,6210,374
20230908,130200,18624623290,6210,6210,6210,6210,650
20230908,130100,18620586790,6210,6210,6210,6200,1558
20230908,130000,18610919080,6210,6210,6210,6200,173
20230908,125900,18609845450,6200,6200,6200,6200,1403
20230908,125800,18601146850,6220,6200,6220,6200,1975
20230908,125700,18588900630,6200,6200,6200,6200,732
20230908,125600,18584362230,6200,6210,6230,6200,2109
20230908,125500,18571279530,6210,6210,6230,6200,2371
20230908,125400,18556567210,6220,6230,6230,6220,685
20230908,125300,18552302970,6230,6260,6260,6230,5628
20230908,125200,18517146440,6260,6270,6270,6240,3101
20230908,125100,18497732310,6250,6260,6270,6250,4440
20230908,125000,18469934140,6260,6250,6270,6240,3665
20230908,124900,18447014070,6240,6210,6250,6210,7026
20230908,124800,18403219060,6220,6160,6240,6150,7426
20230908,124700,18357217750,6160,6180,6180,6160,10414
20230908,124600,18293019640,6180,6190,6190,6170,6181
20230908,124500,18254815860,6190,6190,6190,6180,2964
20230908,124400,18236494920,6190,6220,6220,6190,6216
20230908,124300,18197910150,6220,6220,6220,6210,242
20230908,124200,18196406720,6220,6200,6220,6180,5418
20230908,124100,18162835600,6200,6210,6220,6200,4788
20230908,124000,18133072790,6210,6200,6210,6190,1245
20230908,123900,18125348620,6190,6180,6200,6170,4618
20230908,123800,18096813000,6170,6200,6200,6170,11229
20230908,123700,18027379690,6200,6210,6220,6200,8169
20230908,123600,17976693420,6220,6260,6260,6220,15415
20230908,123500,17880385750,6270,6290,6300,6260,7545
20230908,123400,17833097830,6290,6280,6300,6270,6101
20230908,123300,17794776170,6280,6270,6280,6270,488
20230908,123200,17791713210,6270,6270,6270,6260,2227
20230908,123100,17777751730,6270,6270,6280,6250,3695
20230908,123000,17754604140,6270,6290,6300,6260,2204
20230908,122900,17740751180,6250,6230,6300,6230,6050
20230908,122800,17702881000,6230,6280,6280,6230,4750
20230908,122700,17673208660,6290,6300,6310,6280,1729
20230908,122600,17662334010,6300,6250,6330,6220,16058
20230908,122500,17562004400,6250,6260,6260,6240,9333
20230908,122400,17503649690,6260,6290,6300,6260,11565
20230908,122300,17431105520,6290,6280,6300,6280,1779
20230908,122200,17419921320,6280,6310,6320,6280,14054
20230908,122100,17331331930,6310,6370,6370,6310,10891
20230908,122000,17262188120,6370,6330,6380,6330,3509
20230908,121900,17239881910,6330,6320,6360,6300,12183
20230908,121800,17162868640,6320,6420,6430,6320,43437
20230908,121700,16885334280,6420,6380,6420,6370,54196
20230908,121600,16538827850,6370,6380,6390,6360,21427
20230908,121500,16402258430,6380,6330,6380,6310,21650
20230908,121400,16264595550,6310,6280,6360,6280,42368
20230908,121300,15996673810,6280,6250,6280,6250,3591
20230908,121200,15974172730,6260,6230,6260,6220,1971
20230908,121100,15961886790,6230,6260,6260,6210,6968
20230908,121000,15918464810,6260,6300,6300,6260,14713
20230908,120900,15825958870,6300,6290,6300,6290,14729
20230908,120800,15733202110,6300,6280,6300,6280,7819
20230908,120700,15684037660,6280,6240,6280,6240,16659
20230908,120600,15579672620,6240,6220,6240,6220,2340
20230908,120500,15565096980,6220,6200,6220,6200,2551
20230908,120400,15549267260,6200,6200,6210,6200,632
20230908,120300,15545343550,6220,6190,6220,6190,794
20230908,120200,15540409920,6200,6190,6200,6190,1223
20230908,120100,15532837550,6190,6200,6210,6190,5464
20230908,120000,15498995700,6210,6220,6220,6200,1984
20230908,115900,15486677820,6220,6220,6220,6210,1797
20230908,115800,15475509530,6220,6230,6240,6220,1532
20230908,115700,15465967230,6230,6240,6240,6220,1131
20230908,115600,15458925660,6230,6230,6240,6220,1772
20230908,115500,15447885300,6230,6220,6240,6220,2200
20230908,115400,15434178310,6250,6180,6250,6180,7215
20230908,115300,15389316100,6180,6190,6190,6180,4123
20230908,115200,15363816140,6180,6180,6180,6180,813
20230908,115100,15358791800,6180,6180,6200,6180,2097
20230908,115000,15345822560,6170,6200,6200,6170,2656
20230908,114900,15329413250,6200,6200,6210,6190,1629
20230908,114800,15319307630,6200,6190,6200,6190,119
20230908,114700,15318570820,6190,6200,6210,6190,1647
20230908,114600,15308359700,6200,6210,6210,6200,2712
20230908,114500,15291545220,6210,6210,6210,6200,2247
20230908,114400,15277601390,6210,6210,6210,6200,1343
20230908,114300,15269263160,6210,6210,6210,6200,740
20230908,114200,15264670880,6210,6210,6220,6200,1582
20230908,114100,15254848450,6210,6210,6210,6200,1265
20230908,114000,15246992810,6210,6200,6210,6200,396
20230908,113900,15244534880,6210,6200,6210,6200,513
20230908,113800,15241352830,6200,6210,6210,6200,833
20230908,113700,15236180510,6210,6210,6210,6200,323
20230908,113600,15234176080,6210,6210,6210,6210,661
20230908,113500,15230071270,6210,6220,6230,6210,845
20230908,113400,15224821880,6220,6230,6230,6210,1028
20230908,113300,15218424990,6230,6250,6250,6230,2771
20230908,113200,15201140300,6250,6230,6250,6220,4705
20230908,113100,15171816120,6230,6220,6230,6220,2523
20230908,113000,15156109400,6220,6200,6230,6200,2012
20230908,112900,15143613700,6210,6220,6230,6210,1679
20230908,112800,15133181990,6230,6220,6230,6220,7191
20230908,112700,15088402310,6230,6230,6230,6210,2273
20230908,112600,15074256800,6220,6220,6230,6210,1499
20230908,112500,15064924450,6230,6200,6240,6190,12929
20230908,112400,14984714450,6200,6210,6210,6190,377
20230908,112300,14982376120,6210,6200,6210,6190,3329
20230908,112200,14961732910,6210,6220,6220,6210,1679
20230908,112100,14951299610,6220,6200,6230,6200,1730
20230908,112000,14940566120,6190,6200,6200,6190,258
20230908,111900,14938967020,6200,6210,6220,6190,2061
20230908,111800,14926174710,6200,6160,6210,6160,1409
20230908,111700,14917442840,6160,6160,6170,6160,662
20230908,111600,14913359380,6160,6170,6170,6150,4701
20230908,111500,14884408350,6170,6170,6200,6170,309
20230908,111400,14882500920,6170,6210,6210,6170,5615
20230908,111300,14847801360,6210,6190,6210,6190,1152
20230908,111200,14840661180,6200,6190,6200,6180,2352
20230908,111100,14826116200,6190,6180,6200,6180,3080
20230908,111000,14807047480,6200,6200,6210,6180,12829
20230908,110900,14727637010,6210,6210,6210,6200,4669
20230908,110800,14698653110,6210,6240,6240,6210,8405
20230908,110700,14646246130,6250,6250,6250,6240,7475
20230908,110600,14599551640,6260,6270,6270,6250,3699
20230908,110500,14576395160,6270,6270,6270,6260,3946
20230908,110400,14551669230,6270,6260,6270,6240,10512
20230908,110300,14485876570,6270,6250,6270,6250,2057
20230908,110200,14472998960,6260,6260,6260,6250,2919
20230908,110100,14454740740,6260,6270,6270,6260,2996
20230908,110000,14435976370,6260,6260,6270,6250,2905
20230908,105900,14417790700,6250,6240,6260,6240,3176
20230908,105800,14397938570,6240,6260,6260,6240,4346
20230908,105700,14370745090,6240,6250,6270,6240,9630
20230908,105600,14310489540,6260,6230,6260,6230,5489
20230908,105500,14276181540,6220,6260,6260,6220,7669
20230908,105400,14228278800,6250,6230,6260,6230,12014
20230908,105300,14153206540,6230,6190,6250,6190,10903
20230908,105200,14085358610,6190,6180,6190,6170,4812
20230908,105100,14055642990,6180,6210,6220,6180,2654
20230908,105000,14039184640,6210,6210,6230,6200,1487
20230908,104900,14029955070,6200,6210,6220,6200,2747
20230908,104800,14012886690,6210,6220,6230,6200,14234
20230908,104700,13924480830,6220,6230,6230,6220,6201
20230908,104600,13885889590,6230,6210,6230,6210,11621
20230908,104500,13813566110,6210,6170,6210,6170,8555
20230908,104400,13760538460,6180,6190,6190,6170,1416
20230908,104300,13751787100,6190,6160,6190,6140,1981
20230908,104200,13739596410,6160,6180,6180,6140,3743
20230908,104100,13716579120,6170,6200,6210,6170,6500
20230908,104000,13676377350,6210,6190,6210,6190,3313
20230908,103900,13655836400,6190,6180,6200,6170,3794
20230908,103800,13632402090,6200,6180,6220,6180,9106
20230908,103700,13575942900,6190,6190,6200,6170,13473
20230908,103600,13492595760,6190,6170,6210,6170,14745
20230908,103500,13401343100,6170,6160,6170,6150,19331
20230908,103400,13282233500,6160,6140,6160,6140,11468
20230908,103300,13211713290,6140,6140,6150,6120,17568
20230908,103200,13103944880,6130,6080,6130,6080,9155
20230908,103100,13048027730,6080,6100,6100,6080,1957
20230908,103000,13036098060,6110,6080,6110,6080,1992
20230908,102900,13023947850,6080,6100,6100,6060,918
20230908,102800,13018363030,6100,6080,6100,6060,1716
20230908,102700,13007937740,6090,6060,6100,6050,3167
20230908,102600,12988735000,6070,6050,6070,6050,1565
20230908,102500,12979252820,6050,6080,6080,6040,6282
20230908,102400,12941254960,6070,6090,6090,6050,6113
20230908,102300,12904189460,6090,6110,6120,6080,8392
20230908,102200,12852981370,6110,6130,6150,6100,7398
20230908,102100,12807706900,6130,6160,6160,6110,9745
20230908,102000,12747979030,6160,6150,6190,6140,21739
20230908,101900,12614015530,6140,6130,6150,6120,2601
20230908,101800,12598060460,6150,6100,6150,6100,7794
20230908,101700,12550195190,6130,6070,6130,6070,16951
20230908,101600,12446625530,6070,6060,6080,6050,6795
20230908,101500,12405457570,6070,6070,6080,6060,1758
20230908,101400,12394795950,6070,6080,6080,6070,3616
20230908,101300,12372832340,6080,6070,6090,6060,2745
20230908,101200,12356138230,6080,6080,6100,6070,7591
20230908,101100,12309940040,6070,6080,6080,6020,1601
20230908,101000,12300255810,6060,6050,6070,6020,12061
20230908,100900,12227321360,6050,6050,6060,6030,2000
20230908,100800,12215236280,6050,6070,6070,6020,3821
20230908,100700,12192132710,6070,6050,6070,6020,6410
20230908,100600,12153362600,6050,6050,6060,6020,2234
20230908,100500,12139888810,6050,6060,6070,6050,4303
20230908,100400,12113818350,6060,6050,6070,6000,8101
20230908,100300,12064872240,6050,6030,6060,6030,5167
20230908,100200,12033620170,6030,6020,6050,6020,8584
20230908,100100,11981752620,6040,5990,6040,5990,5711
20230908,100000,11947407870,5990,6020,6020,5980,8634
20230908,095900,11895572540,6020,6030,6040,6010,8129
20230908,095800,11846622590,6030,6030,6050,6010,2263
20230908,095700,11832965150,6030,6030,6040,6000,4076
20230908,095600,11808445490,6030,5980,6030,5970,9303
20230908,095500,11752604520,5980,5990,5990,5980,4853
20230908,095400,11723559540,5990,6000,6000,5990,4341
20230908,095300,11697529700,6000,5980,6010,5970,5978
20230908,095200,11661734270,5990,5970,6010,5970,8772
20230908,095100,11609248290,5970,5980,5990,5960,11707
20230908,095000,11539331150,5990,5970,6020,5940,29654
20230908,094900,11362448890,5970,6030,6030,5970,19279
20230908,094800,11246872940,6040,6060,6060,6020,4820
20230908,094700,11217769950,6060,6040,6060,6030,1832
20230908,094600,11206695520,6050,6060,6070,6030,3673
20230908,094500,11184476150,6060,6060,6080,6060,3800
20230908,094400,11161438860,6060,6060,6090,6030,16413
20230908,094300,11062000050,6060,6030,6060,6020,5194
20230908,094200,11030593470,6030,6010,6050,6000,29810
20230908,094100,10851344700,6010,6040,6040,6010,12081
20230908,094000,10778546840,6040,6060,6060,6040,11919
20230908,093900,10706527820,6050,6050,6070,6040,7698
20230908,093800,10659927520,6060,6060,6060,6030,25175
20230908,093700,10507643960,6060,6100,6100,6060,14933
20230908,093600,10416823460,6100,6130,6130,6090,20107
20230908,093500,10294117490,6110,6140,6150,6110,18971
20230908,093400,10177854970,6130,6160,6160,6130,8575
20230908,093300,10125121150,6160,6180,6180,6160,3808
20230908,093200,10101625320,6180,6140,6180,6140,5742
20230908,093100,10066279570,6140,6170,6180,6140,5485
20230908,093000,10032489270,6170,6190,6190,6170,5434
20230908,092900,9998929120,6160,6180,6190,6150,17028
20230908,092800,9893938940,6180,6210,6210,6180,6769
20230908,092700,9852024080,6210,6210,6220,6190,11570
20230908,092600,9780245210,6210,6230,6230,6180,14578
20230908,092500,9689787600,6240,6260,6270,6230,14904
20230908,092400,9596601630,6260,6280,6300,6250,8228
20230908,092300,9544976100,6300,6250,6330,6250,39093
20230908,092200,9298535870,6250,6190,6250,6170,13796
20230908,092100,9212877700,6180,6130,6190,6120,36666
20230908,092000,8987405140,6130,6210,6210,6130,28629
20230908,091900,8810562590,6210,6240,6240,6200,19247
20230908,091800,8690902940,6220,6310,6320,6200,65814
20230908,091700,8278653790,6320,6370,6380,6310,22646
20230908,091600,8134988050,6370,6340,6390,6340,17338
20230908,091500,8024784480,6350,6350,6360,6330,10209
20230908,091400,7960002770,6340,6300,6350,6300,35515
20230908,091300,7736004900,6300,6320,6350,6300,30660
20230908,091200,7542460080,6350,6370,6370,6320,37633
20230908,091100,7303677550,6360,6430,6430,6330,28869
20230908,091000,7119467950,6410,6400,6490,6340,90505
20230908,090900,6538034490,6400,6360,6410,6350,41871
20230908,090800,6270214170,6360,6320,6380,6300,41250
20230908,090700,6009576760,6300,6390,6400,6300,63911
20230908,090600,5604287100,6370,6430,6430,6370,56661
20230908,090500,5241327640,6430,6420,6430,6340,119425
20230908,090400,4477848620,6420,6490,6500,6400,87784
20230908,090300,3913379080,6500,6550,6600,6460,186878
20230908,090200,2695385450,6560,6500,6670,6490,413274
20230908,090100,0,5650,5650,5650,5650,0
20230908,090000,0,5650,5650,5650,5650,0