KissMeData/010140/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185000,31738984110,8270,8270,8270,8270,175241
20230906,184900,31738984110,8270,8270,8270,8270,0
20230906,184800,31738984110,8270,8270,8270,8270,0
20230906,184700,31738984110,8270,8270,8270,8270,0
20230906,184600,31738984110,8270,8270,8270,8270,0
20230906,184500,31738984110,8270,8270,8270,8270,0
20230906,184400,31738984110,8270,8270,8270,8270,0
20230906,184300,31738984110,8270,8270,8270,8270,0
20230906,184200,31738984110,8270,8270,8270,8270,0
20230906,184100,31738984110,8270,8270,8270,8270,0
20230906,184000,31738984110,8270,8270,8270,8270,0
20230906,183900,31738984110,8270,8270,8270,8270,0
20230906,183800,31738984110,8270,8270,8270,8270,0
20230906,183700,31738984110,8270,8270,8270,8270,0
20230906,183600,31738984110,8270,8270,8270,8270,0
20230906,183500,31738984110,8270,8270,8270,8270,0
20230906,183400,31738984110,8270,8270,8270,8270,0
20230906,183300,31738984110,8270,8270,8270,8270,0
20230906,183200,31738984110,8270,8270,8270,8270,0
20230906,183100,31738984110,8270,8270,8270,8270,0
20230906,183000,31738984110,8270,8270,8270,8270,0
20230906,182900,31738984110,8270,8270,8270,8270,0
20230906,182800,31738984110,8270,8270,8270,8270,0
20230906,182700,31738984110,8270,8270,8270,8270,0
20230906,182600,31738984110,8270,8270,8270,8270,0
20230906,182500,31738984110,8270,8270,8270,8270,0
20230906,182400,31738984110,8270,8270,8270,8270,0
20230906,182300,31738984110,8270,8270,8270,8270,0
20230906,182200,31738984110,8270,8270,8270,8270,0
20230906,182100,31738984110,8270,8270,8270,8270,0
20230906,182000,31738984110,8270,8270,8270,8270,175241
20230906,181900,31738984110,8270,8270,8270,8270,0
20230906,181800,31738984110,8270,8270,8270,8270,0
20230906,181700,31738984110,8270,8270,8270,8270,0
20230906,181600,31738984110,8270,8270,8270,8270,0
20230906,181500,31738984110,8270,8270,8270,8270,0
20230906,181400,31738984110,8270,8270,8270,8270,0
20230906,181300,31738984110,8270,8270,8270,8270,0
20230906,181200,31738984110,8270,8270,8270,8270,0
20230906,181100,31738984110,8270,8270,8270,8270,0
20230906,181000,31738984110,8270,8270,8270,8270,0
20230906,180900,31738984110,8270,8270,8270,8270,0
20230906,180800,31738984110,8270,8270,8270,8270,0
20230906,180700,31738984110,8270,8270,8270,8270,0
20230906,180600,31738984110,8270,8270,8270,8270,0
20230906,180500,31738984110,8270,8270,8270,8270,0
20230906,180400,31738984110,8270,8270,8270,8270,0
20230906,180300,31738984110,8270,8270,8270,8270,0
20230906,180200,31738984110,8270,8270,8270,8270,0
20230906,180100,31738984110,8270,8270,8270,8270,0
20230906,180000,31738984110,8270,8270,8270,8270,0
20230906,175900,31738984110,8270,8270,8270,8270,0
20230906,175800,31738984110,8270,8270,8270,8270,0
20230906,175700,31738984110,8270,8270,8270,8270,0
20230906,175600,31738984110,8270,8270,8270,8270,0
20230906,175500,31738984110,8270,8270,8270,8270,0
20230906,175400,31738984110,8270,8270,8270,8270,0
20230906,175300,31738984110,8270,8270,8270,8270,0
20230906,175200,31738984110,8270,8270,8270,8270,0
20230906,175100,31738984110,8270,8270,8270,8270,0
20230906,175000,31738984110,8270,8270,8270,8270,175241
20230906,174900,31738984110,8270,8270,8270,8270,0
20230906,174800,31738984110,8270,8270,8270,8270,0
20230906,174700,31738984110,8270,8270,8270,8270,0
20230906,174600,31738984110,8270,8270,8270,8270,0
20230906,174500,31738984110,8270,8270,8270,8270,0
20230906,174400,31738984110,8270,8270,8270,8270,0
20230906,174300,31738984110,8270,8270,8270,8270,0
20230906,174200,31738984110,8270,8270,8270,8270,0
20230906,174100,31738984110,8270,8270,8270,8270,0
20230906,174000,31738984110,8270,8270,8270,8270,0
20230906,173900,31738984110,8270,8270,8270,8270,0
20230906,173800,31738984110,8270,8270,8270,8270,0
20230906,173700,31738984110,8270,8270,8270,8270,0
20230906,173600,31738984110,8270,8270,8270,8270,0
20230906,173500,31738984110,8270,8270,8270,8270,0
20230906,173400,31738984110,8270,8270,8270,8270,0
20230906,173300,31738984110,8270,8270,8270,8270,0
20230906,173200,31738984110,8270,8270,8270,8270,0
20230906,173100,31738984110,8270,8270,8270,8270,0
20230906,173000,31738984110,8270,8270,8270,8270,0
20230906,172900,31738984110,8270,8270,8270,8270,0
20230906,172800,31738984110,8270,8270,8270,8270,0
20230906,172700,31738984110,8270,8270,8270,8270,0
20230906,172600,31738984110,8270,8270,8270,8270,0
20230906,172500,31738984110,8270,8270,8270,8270,0
20230906,172400,31738984110,8270,8270,8270,8270,0
20230906,172300,31738984110,8270,8270,8270,8270,0
20230906,172200,31738984110,8270,8270,8270,8270,0
20230906,172100,31738984110,8270,8270,8270,8270,0
20230906,172000,31738984110,8270,8270,8270,8270,175241
20230906,171900,31738984110,8270,8270,8270,8270,0
20230906,171800,31738984110,8270,8270,8270,8270,0
20230906,171700,31738984110,8270,8270,8270,8270,0
20230906,171600,31738984110,8270,8270,8270,8270,0
20230906,171500,31738984110,8270,8270,8270,8270,0
20230906,171400,31738984110,8270,8270,8270,8270,0
20230906,171300,31738984110,8270,8270,8270,8270,0
20230906,171200,31738984110,8270,8270,8270,8270,0
20230906,171100,31738984110,8270,8270,8270,8270,0
20230906,171000,31738984110,8270,8270,8270,8270,0
20230906,170900,31738984110,8270,8270,8270,8270,0
20230906,170800,31738984110,8270,8270,8270,8270,0
20230906,170700,31738984110,8270,8270,8270,8270,0
20230906,170600,31738984110,8270,8270,8270,8270,0
20230906,170500,31738984110,8270,8270,8270,8270,0
20230906,170400,31738984110,8270,8270,8270,8270,0
20230906,170300,31738984110,8270,8270,8270,8270,0
20230906,170200,31738984110,8270,8270,8270,8270,0
20230906,170100,31738984110,8270,8270,8270,8270,0
20230906,170000,31738984110,8270,8270,8270,8270,0
20230906,165900,31738984110,8270,8270,8270,8270,0
20230906,165800,31738984110,8270,8270,8270,8270,0
20230906,165700,31738984110,8270,8270,8270,8270,0
20230906,165600,31738984110,8270,8270,8270,8270,0
20230906,165500,31738984110,8270,8270,8270,8270,0
20230906,165400,31738984110,8270,8270,8270,8270,0
20230906,165300,31738984110,8270,8270,8270,8270,0
20230906,165200,31738984110,8270,8270,8270,8270,0
20230906,165100,31738984110,8270,8270,8270,8270,0
20230906,165000,31738984110,8270,8270,8270,8270,175241
20230906,164900,31738984110,8270,8270,8270,8270,0
20230906,164800,31738984110,8270,8270,8270,8270,0
20230906,164700,31738984110,8270,8270,8270,8270,0
20230906,164600,31738984110,8270,8270,8270,8270,0
20230906,164500,31738984110,8270,8270,8270,8270,0
20230906,164400,31738984110,8270,8270,8270,8270,0
20230906,164300,31738984110,8270,8270,8270,8270,0
20230906,164200,31738984110,8270,8270,8270,8270,0
20230906,164100,31738984110,8270,8270,8270,8270,0
20230906,164000,31738984110,8270,8270,8270,8270,0
20230906,163900,31738984110,8270,8270,8270,8270,0
20230906,163800,31738984110,8270,8270,8270,8270,0
20230906,163700,31738984110,8270,8270,8270,8270,0
20230906,163600,31738984110,8270,8270,8270,8270,0
20230906,163500,31738984110,8270,8270,8270,8270,0
20230906,163400,31738984110,8270,8270,8270,8270,0
20230906,163300,31738984110,8270,8270,8270,8270,0
20230906,163200,31738984110,8270,8270,8270,8270,0
20230906,163100,31738984110,8270,8270,8270,8270,0
20230906,163000,31738984110,8270,8270,8270,8270,0
20230906,162900,31738984110,8270,8270,8270,8270,0
20230906,162800,31738984110,8270,8270,8270,8270,0
20230906,162700,31738984110,8270,8270,8270,8270,0
20230906,162600,31738984110,8270,8270,8270,8270,0
20230906,162500,31738984110,8270,8270,8270,8270,0
20230906,162400,31738984110,8270,8270,8270,8270,0
20230906,162300,31738984110,8270,8270,8270,8270,0
20230906,162200,31738984110,8270,8270,8270,8270,0
20230906,162100,31738984110,8270,8270,8270,8270,0
20230906,162000,31738984110,8270,8270,8270,8270,175241
20230906,161900,31738984110,8270,8270,8270,8270,0
20230906,161800,31738984110,8270,8270,8270,8270,0
20230906,161700,31738984110,8270,8270,8270,8270,0
20230906,161600,31738984110,8270,8270,8270,8270,0
20230906,161500,31738984110,8270,8270,8270,8270,0
20230906,161400,31738984110,8270,8270,8270,8270,0
20230906,161300,31738984110,8270,8270,8270,8270,0
20230906,161200,31738984110,8270,8270,8270,8270,0
20230906,161100,31738984110,8270,8270,8270,8270,0
20230906,161000,31738984110,8270,8270,8270,8270,0
20230906,160900,31738984110,8270,8270,8270,8270,0
20230906,160800,31738984110,8270,8270,8270,8270,0
20230906,160700,31738984110,8270,8270,8270,8270,0
20230906,160600,31738984110,8270,8270,8270,8270,0
20230906,160500,31738984110,8270,8270,8270,8270,0
20230906,160400,31738984110,8270,8270,8270,8270,0
20230906,160300,31738984110,8270,8270,8270,8270,0
20230906,160200,31738984110,8270,8270,8270,8270,0
20230906,160100,31738984110,8270,8270,8270,8270,0
20230906,160000,31738984110,8270,8270,8270,8270,0
20230906,155900,31738984110,8270,8270,8270,8270,0
20230906,155800,31738984110,8270,8270,8270,8270,0
20230906,155700,31738984110,8270,8270,8270,8270,0
20230906,155600,31738984110,8270,8270,8270,8270,0
20230906,155500,31738984110,8270,8270,8270,8270,0
20230906,155400,31738984110,8270,8270,8270,8270,0
20230906,155300,31738984110,8270,8270,8270,8270,0
20230906,155200,31738984110,8270,8270,8270,8270,0
20230906,155100,31738984110,8270,8270,8270,8270,0
20230906,155000,31738984110,8270,8270,8270,8270,175241
20230906,154900,31738984110,8270,8270,8270,8270,0
20230906,154800,31738984110,8270,8270,8270,8270,0
20230906,154700,31738984110,8270,8270,8270,8270,0
20230906,154600,31738984110,8270,8270,8270,8270,0
20230906,154500,31738984110,8270,8270,8270,8270,0
20230906,154400,31738984110,8270,8270,8270,8270,0
20230906,154300,31738984110,8270,8270,8270,8270,0
20230906,154200,31738984110,8270,8270,8270,8270,0
20230906,154100,31738984110,8270,8270,8270,8270,0
20230906,154000,31738984110,8270,8270,8270,8270,0
20230906,153900,31738984110,8270,8270,8270,8270,0
20230906,153800,31738984110,8270,8270,8270,8270,0
20230906,153700,31738984110,8270,8270,8270,8270,0
20230906,153600,31738984110,8270,8270,8270,8270,0
20230906,153500,31738984110,8270,8270,8270,8270,0
20230906,153400,31738984110,8270,8270,8270,8270,0
20230906,153300,31738984110,8270,8270,8270,8270,0
20230906,153200,31738984110,8270,8270,8270,8270,0
20230906,153100,31738984110,8270,8270,8270,8270,0
20230906,153000,31738984110,8270,8270,8270,8270,175241
20230906,152900,30289741040,8280,8280,8280,8280,0
20230906,152800,30289741040,8280,8280,8280,8280,0
20230906,152700,30289741040,8280,8280,8280,8280,0
20230906,152600,30289741040,8280,8280,8280,8280,0
20230906,152500,30289741040,8280,8280,8280,8280,0
20230906,152400,30289741040,8280,8280,8280,8280,0
20230906,152300,30289741040,8280,8280,8280,8280,0
20230906,152200,30289741040,8280,8280,8280,8280,0
20230906,152100,30289741040,8280,8280,8280,8280,0
20230906,152000,30289741040,8280,8280,8280,8280,0
20230906,151900,30289741040,8280,8280,8290,8270,8167
20230906,151800,30222078990,8270,8270,8290,8270,14324
20230906,151700,30103485180,8270,8280,8280,8260,5442
20230906,151600,30058472570,8280,8270,8280,8260,7137
20230906,151500,29999469930,8270,8270,8280,8260,7962
20230906,151400,29933640760,8270,8270,8280,8260,14445
20230906,151300,29814183240,8260,8270,8270,8260,4077
20230906,151200,29780488450,8270,8270,8270,8260,2836
20230906,151100,29757053780,8270,8270,8270,8260,4808
20230906,151000,29717305110,8260,8260,8270,8260,2313
20230906,150900,29698194560,8260,8260,8260,8250,9614
20230906,150800,29618812790,8260,8260,8260,8240,7024
20230906,150700,29560867000,8260,8260,8260,8250,12283
20230906,150600,29459511240,8260,8260,8260,8250,20226
20230906,150500,29292523430,8250,8260,8260,8250,6855
20230906,150400,29235957920,8260,8260,8260,8240,5651
20230906,150300,29189341910,8260,8260,8260,8250,10722
20230906,150200,29100874960,8250,8260,8260,8250,14394
20230906,150100,28982113160,8250,8250,8260,8250,7594
20230906,150000,28919452510,8260,8260,8260,8240,81656
20230906,145900,28245798660,8250,8270,8270,8250,10143
20230906,145800,28162027890,8260,8270,8270,8250,13111
20230906,145700,28053733810,8260,8260,8270,8250,16558
20230906,145600,27916966650,8260,8260,8270,8260,33282
20230906,145500,27642001890,8260,8260,8270,8260,8851
20230906,145400,27568884740,8270,8260,8270,8260,9803
20230906,145300,27487902070,8270,8270,8270,8260,7948
20230906,145200,27422245330,8260,8270,8270,8260,9502
20230906,145100,27343734510,8270,8260,8270,8260,3925
20230906,145000,27311312380,8260,8270,8280,8260,7234
20230906,144900,27251527150,8270,8270,8280,8260,11791
20230906,144800,27154014380,8270,8270,8280,8270,27649
20230906,144700,26925344320,8270,8280,8280,8270,2988
20230906,144600,26900628800,8280,8270,8280,8270,4040
20230906,144500,26867211280,8280,8270,8280,8270,3560
20230906,144400,26837767210,8270,8270,8280,8270,19050
20230906,144300,26680220610,8270,8280,8280,8270,4342
20230906,144200,26644309150,8280,8270,8280,8270,4046
20230906,144100,26610824630,8280,8270,8280,8270,5439
20230906,144000,26565841830,8270,8270,8280,8270,4140
20230906,143900,26531595210,8270,8270,8280,8270,4033
20230906,143800,26498232800,8270,8270,8280,8260,10276
20230906,143700,26413249060,8280,8270,8280,8270,5001
20230906,143600,26371872090,8270,8270,8280,8270,16846
20230906,143500,26232551140,8270,8270,8280,8270,18027
20230906,143400,26083438290,8280,8280,8280,8270,5455
20230906,143300,26038305630,8280,8270,8280,8270,5064
20230906,143200,25996405290,8270,8280,8280,8270,7153
20230906,143100,25937230240,8280,8280,8280,8270,3732
20230906,143000,25906353230,8270,8280,8280,8270,5315
20230906,142900,25862362370,8280,8270,8280,8270,1657
20230906,142800,25848651800,8280,8270,8280,8270,2463
20230906,142700,25828266280,8280,8280,8280,8270,1923
20230906,142600,25812345860,8280,8270,8280,8270,2427
20230906,142500,25792264560,8270,8270,8280,8270,4767
20230906,142400,25752803820,8280,8280,8280,8270,3071
20230906,142300,25727397180,8290,8290,8290,8270,16118
20230906,142200,25593957600,8280,8280,8290,8280,4659
20230906,142100,25555379990,8290,8290,8290,8280,4097
20230906,142000,25521433730,8290,8280,8290,8280,2116
20230906,141900,25503906350,8290,8280,8290,8280,2162
20230906,141800,25485999850,8290,8290,8290,8280,9634
20230906,141700,25406206730,8280,8290,8290,8280,3362
20230906,141600,25378361130,8280,8280,8290,8280,2528
20230906,141500,25357425480,8290,8280,8290,8270,6373
20230906,141400,25304662710,8280,8280,8290,8270,8787
20230906,141300,25231920950,8290,8290,8290,8280,5158
20230906,141200,25189208040,8280,8290,8290,8280,3023
20230906,141100,25164175210,8290,8280,8290,8280,1049
20230906,141000,25155486940,8280,8280,8290,8280,1437
20230906,140900,25143582150,8280,8270,8300,8270,7256
20230906,140800,25083450780,8270,8270,8290,8270,5889
20230906,140700,25034689230,8280,8290,8300,8270,44199
20230906,140600,24668625630,8300,8290,8300,8290,1587
20230906,140500,24655467020,8300,8300,8300,8290,5552
20230906,140400,24609433930,8300,8290,8300,8290,4995
20230906,140300,24568014760,8290,8300,8300,8290,1670
20230906,140200,24554163770,8300,8300,8300,8290,201
20230906,140100,24552496860,8300,8300,8300,8290,2301
20230906,140000,24533405550,8290,8290,8300,8290,3479
20230906,135900,24504556570,8290,8300,8300,8290,3506
20230906,135800,24475489410,8290,8300,8300,8290,5928
20230906,135700,24426292150,8300,8290,8300,8290,4882
20230906,135600,24385816400,8290,8290,8300,8290,2494
20230906,135500,24365138380,8290,8290,8300,8290,2063
20230906,135400,24348034780,8290,8290,8300,8290,4305
20230906,135300,24312343010,8290,8290,8300,8290,10517
20230906,135200,24225153620,8290,8300,8300,8290,3935
20230906,135100,24192527150,8290,8290,8300,8290,3244
20230906,135000,24165619700,8300,8290,8300,8290,2328
20230906,134900,24146315210,8300,8290,8300,8290,2518
20230906,134800,24125432370,8290,8290,8300,8290,1553
20230906,134700,24112554050,8290,8290,8300,8290,3065
20230906,134600,24087132140,8300,8290,8300,8290,1933
20230906,134500,24071103560,8290,8300,8300,8290,327
20230906,134400,24068391730,8300,8290,8300,8290,599
20230906,134300,24063423480,8290,8290,8300,8280,1799
20230906,134200,24048509710,8280,8300,8300,8280,10764
20230906,134100,23959281650,8290,8290,8300,8290,1445
20230906,134000,23947298500,8300,8300,8300,8290,1535
20230906,133900,23934568120,8290,8290,8300,8290,2468
20230906,133800,23914107230,8290,8300,8300,8290,15117
20230906,133700,23788768520,8300,8300,8310,8290,3968
20230906,133600,23755837720,8300,8310,8310,8300,3995
20230906,133500,23722675960,8300,8300,8310,8290,2058
20230906,133400,23705594750,8300,8300,8310,8290,18830
20230906,133300,23549308860,8300,8310,8310,8300,3588
20230906,133200,23519525110,8310,8300,8310,8300,331
20230906,133100,23516776200,8310,8310,8310,8300,2962
20230906,133000,23492185410,8300,8300,8310,8300,2205
20230906,132900,23473869250,8300,8300,8310,8300,1757
20230906,132800,23459281570,8310,8300,8310,8300,2544
20230906,132700,23438152750,8300,8310,8310,8300,5976
20230906,132600,23388518870,8300,8310,8310,8300,800
20230906,132500,23381874290,8310,8300,8310,8300,5346
20230906,132400,23337449660,8300,8300,8310,8300,1124
20230906,132300,23328118690,8310,8300,8310,8290,6950
20230906,132200,23270435600,8300,8310,8310,8290,27093
20230906,132100,23045569100,8310,8310,8310,8300,5880
20230906,132000,22996759650,8300,8310,8310,8300,4335
20230906,131900,22960771510,8300,8310,8310,8300,1118
20230906,131800,22951489070,8300,8310,8310,8300,2731
20230906,131700,22928816280,8310,8310,8320,8310,4592
20230906,131600,22890655720,8320,8300,8320,8300,2323
20230906,131500,22871356890,8310,8310,8310,8300,2053
20230906,131400,22854298030,8320,8300,8320,8300,1767
20230906,131300,22839620620,8310,8310,8320,8300,3518
20230906,131200,22810396970,8310,8310,8320,8310,2376
20230906,131100,22790652360,8310,8300,8320,8300,3604
20230906,131000,22760713490,8300,8310,8320,8300,12229
20230906,130900,22659102170,8320,8310,8320,8310,2782
20230906,130800,22635978890,8310,8320,8320,8310,5355
20230906,130700,22591478070,8310,8320,8320,8310,724
20230906,130600,22585461000,8310,8320,8320,8310,2772
20230906,130500,22562424990,8310,8320,8320,8310,4977
20230906,130400,22521065530,8320,8310,8320,8300,3247
20230906,130300,22494083260,8310,8310,8310,8300,7258
20230906,130200,22433773730,8310,8310,8310,8300,2921
20230906,130100,22409500240,8310,8310,8320,8310,4388
20230906,130000,22373035750,8310,8310,8320,8310,1897
20230906,125900,22357271040,8310,8320,8320,8310,10079
20230906,125800,22273514370,8320,8300,8320,8300,40324
20230906,125700,21938770610,8310,8310,8310,8300,911
20230906,125600,21931203060,8310,8310,8310,8300,1556
20230906,125500,21918278400,8300,8310,8320,8300,7837
20230906,125400,21853153640,8320,8320,8320,8310,5473
20230906,125300,21807672820,8320,8310,8320,8310,1263
20230906,125200,21797175760,8320,8310,8320,8310,6532
20230906,125100,21742893250,8320,8320,8320,8310,413
20230906,125000,21739459380,8310,8320,8320,8310,11909
20230906,124900,21640493120,8320,8320,8320,8310,813
20230906,124800,21633736320,8320,8310,8320,8310,587
20230906,124700,21628854280,8310,8320,8320,8310,344
20230906,124600,21625993960,8320,8310,8320,8310,2650
20230906,124500,21603969290,8310,8320,8320,8310,1958
20230906,124400,21587692650,8320,8310,8320,8310,1231
20230906,124300,21577453460,8310,8320,8320,8310,1593
20230906,124200,21564205310,8320,8320,8320,8310,340
20230906,124100,21561378870,8320,8320,8320,8310,885
20230906,124000,21554015720,8320,8320,8330,8320,1783
20230906,123900,21539180530,8320,8320,8330,8320,3665
20230906,123800,21508687510,8330,8320,8330,8310,4538
20230906,123700,21470933630,8320,8310,8320,8310,490
20230906,123600,21466861130,8310,8310,8320,8310,1960
20230906,123500,21450573510,8310,8310,8320,8310,5865
20230906,123400,21401834240,8320,8310,8320,8310,3975
20230906,123300,21368800880,8310,8310,8320,8310,1694
20230906,123200,21354723160,8320,8320,8320,8310,8761
20230906,123100,21281885310,8320,8330,8330,8320,3557
20230906,123000,21252290430,8330,8320,8330,8320,355
20230906,122900,21249336610,8330,8320,8330,8310,3839
20230906,122800,21217397950,8320,8320,8330,8320,1756
20230906,122700,21202778750,8320,8320,8330,8310,4645
20230906,122600,21164122600,8320,8330,8330,8320,1157
20230906,122500,21154493210,8330,8330,8330,8320,2577
20230906,122400,21133036310,8330,8330,8330,8320,1939
20230906,122300,21116902720,8320,8340,8340,8320,5828
20230906,122200,21068342680,8340,8330,8340,8330,485
20230906,122100,21064302380,8330,8330,8340,8320,3390
20230906,122000,21036063560,8330,8340,8340,8320,1912
20230906,121900,21020130800,8330,8330,8340,8320,2674
20230906,121800,20997856120,8340,8340,8340,8320,2448
20230906,121700,20977454590,8330,8330,8340,8320,9365
20230906,121600,20899451720,8330,8330,8330,8320,657
20230906,121500,20893980460,8330,8310,8330,8310,14151
20230906,121400,20776342690,8320,8320,8320,8310,1395
20230906,121300,20764736820,8320,8320,8330,8310,10040
20230906,121200,20681203550,8320,8320,8320,8310,3096
20230906,121100,20655457840,8320,8320,8320,8310,244
20230906,121000,20653428200,8310,8320,8320,8310,6670
20230906,120900,20597996940,8320,8330,8330,8310,3220
20230906,120800,20571209190,8310,8330,8330,8310,10561
20230906,120700,20483354810,8330,8320,8330,8320,4928
20230906,120600,20442340580,8320,8330,8330,8320,749
20230906,120500,20436107600,8330,8330,8330,8320,1380
20230906,120400,20424612370,8330,8340,8340,8320,1834
20230906,120300,20409327090,8330,8330,8340,8330,6527
20230906,120200,20354946310,8340,8350,8350,8330,2932
20230906,120100,20330498860,8340,8340,8350,8330,8115
20230906,120000,20262819660,8340,8340,8350,8340,1927
20230906,115900,20246747840,8340,8350,8350,8340,1722
20230906,115800,20232370060,8350,8350,8350,8340,3733
20230906,115700,20201201490,8350,8340,8350,8340,2338
20230906,115600,20181699790,8340,8350,8360,8340,30325
20230906,115500,19928310790,8350,8320,8350,8320,36237
20230906,115400,19626333730,8320,8330,8330,8320,1522
20230906,115300,19613666910,8330,8320,8330,8320,6314
20230906,115200,19561108570,8320,8320,8320,8310,1740
20230906,115100,19546635010,8320,8320,8330,8310,4865
20230906,115000,19506161310,8320,8320,8330,8320,5292
20230906,114900,19462125200,8320,8320,8330,8320,5848
20230906,114800,19413467140,8320,8310,8320,8310,2268
20230906,114700,19394601290,8310,8320,8330,8310,5254
20230906,114600,19350888900,8320,8320,8330,8310,5525
20230906,114500,19304921040,8330,8320,8330,8320,17961
20230906,114400,19155475650,8320,8320,8320,8310,4820
20230906,114300,19115374660,8320,8300,8320,8300,7696
20230906,114200,19051406240,8310,8310,8310,8300,3536
20230906,114100,19022026840,8300,8310,8310,8300,4517
20230906,114000,18984497130,8300,8300,8310,8300,3673
20230906,113900,18954004510,8310,8300,8310,8290,2010
20230906,113800,18937324130,8300,8300,8310,8290,2070
20230906,113700,18920145110,8290,8300,8310,8290,12837
20230906,113600,18813687380,8300,8300,8310,8290,7193
20230906,113500,18753988130,8300,8300,8300,8290,3802
20230906,113400,18722434510,8300,8300,8310,8290,3409
20230906,113300,18694142680,8300,8310,8320,8300,17230
20230906,113200,18551007320,8310,8300,8310,8300,2184
20230906,113100,18532862260,8300,8300,8310,8300,3072
20230906,113000,18507355840,8310,8300,8310,8300,1228
20230906,112900,18497161510,8310,8310,8310,8290,3657
20230906,112800,18466806390,8310,8300,8310,8300,2343
20230906,112700,18447359430,8300,8300,8310,8300,4921
20230906,112600,18406511430,8310,8300,8310,8290,20627
20230906,112500,18235296930,8300,8290,8300,8280,4473
20230906,112400,18198212020,8290,8270,8290,8270,18317
20230906,112300,18046456880,8270,8280,8280,8270,6280
20230906,112200,17994519940,8280,8270,8280,8270,3953
20230906,112100,17961807320,8280,8270,8280,8270,3670
20230906,112000,17931439040,8270,8270,8280,8270,3569
20230906,111900,17901901250,8280,8280,8280,8270,6190
20230906,111800,17850664040,8270,8270,8280,8270,6023
20230906,111700,17800849010,8280,8280,8290,8270,18702
20230906,111600,17645976670,8280,8280,8280,8270,5104
20230906,111500,17603724290,8270,8270,8280,8270,2848
20230906,111400,17580150420,8280,8280,8280,8270,3704
20230906,111300,17549501680,8280,8280,8280,8270,4825
20230906,111200,17509567420,8280,8270,8280,8270,8032
20230906,111100,17443072710,8270,8250,8280,8250,504
20230906,111000,17438902550,8260,8280,8280,8260,18212
20230906,110900,17288402270,8280,8270,8280,8270,8115
20230906,110800,17221281260,8280,8280,8280,8270,2720
20230906,110700,17198761650,8280,8280,8280,8270,16136
20230906,110600,17065228080,8280,8270,8280,8270,6090
20230906,110500,17014821530,8280,8270,8280,8270,8760
20230906,110400,16942322510,8280,8280,8280,8270,4127
20230906,110300,16908187320,8280,8280,8280,8270,16283
20230906,110200,16773443800,8280,8270,8280,8270,5420
20230906,110100,16728599070,8270,8280,8290,8240,142825
20230906,110000,15548840000,8290,8290,8290,8280,6339
20230906,105900,15496343470,8290,8300,8300,8280,10730
20230906,105800,15407402260,8290,8290,8300,8290,5271
20230906,105700,15363705070,8290,8300,8310,8290,1364
20230906,105600,15352385100,8300,8300,8310,8300,6064
20230906,105500,15302053160,8310,8300,8310,8300,3065
20230906,105400,15276609520,8300,8290,8310,8290,19787
20230906,105300,15112375450,8300,8300,8310,8290,34962
20230906,105200,14822201060,8290,8300,8300,8290,7112
20230906,105100,14763241280,8300,8290,8300,8280,11269
20230906,105000,14669812960,8290,8290,8300,8290,11523
20230906,104900,14574285700,8290,8300,8300,8290,2155
20230906,104800,14556414600,8290,8300,8300,8290,2296
20230906,104700,14537371570,8300,8290,8300,8280,15794
20230906,104600,14406466330,8290,8290,8300,8290,3050
20230906,104500,14381168850,8300,8280,8310,8280,14619
20230906,104400,14259958590,8290,8290,8290,8280,7304
20230906,104300,14199473390,8280,8290,8290,8280,4176
20230906,104200,14164858420,8290,8310,8310,8290,43941
20230906,104100,13800311510,8310,8310,8310,8300,6599
20230906,104000,13745536620,8310,8300,8310,8300,1689
20230906,103900,13731507690,8310,8310,8310,8300,13008
20230906,103800,13623536600,8310,8310,8310,8300,2389
20230906,103700,13603690240,8310,8300,8310,8300,435
20230906,103600,13600077920,8310,8300,8310,8300,605
20230906,103500,13595054530,8310,8310,8320,8300,4277
20230906,103400,13559517400,8320,8310,8320,8300,25762
20230906,103300,13345371110,8300,8320,8320,8300,22767
20230906,103200,13156172080,8320,8320,8320,8310,3359
20230906,103100,13128249880,8310,8320,8330,8310,5434
20230906,103000,13083044890,8320,8330,8330,8320,7902
20230906,102900,13017299180,8320,8320,8330,8320,1819
20230906,102800,13002164340,8330,8320,8330,8310,6172
20230906,102700,12950817470,8320,8330,8330,8310,9706
20230906,102600,12870083630,8320,8330,8330,8320,889
20230906,102500,12862678490,8330,8310,8330,8310,5493
20230906,102400,12816982250,8320,8330,8330,8310,5445
20230906,102300,12771677860,8320,8320,8330,8310,4505
20230906,102200,12734195560,8320,8320,8330,8320,4911
20230906,102100,12693333400,8340,8330,8340,8310,17426
20230906,102000,12548336020,8330,8330,8340,8320,14989
20230906,101900,12423483300,8330,8320,8330,8320,4961
20230906,101800,12382207570,8320,8320,8330,8320,371
20230906,101700,12379120500,8320,8320,8330,8310,8689
20230906,101600,12306836650,8310,8320,8330,8310,4558
20230906,101500,12268919470,8320,8320,8330,8320,5683
20230906,101400,12221636450,8320,8330,8330,8320,584
20230906,101300,12216776700,8330,8330,8330,8310,2810
20230906,101200,12193397080,8330,8330,8330,8320,11630
20230906,101100,12096582930,8330,8330,8330,8320,2511
20230906,101000,12075670180,8320,8330,8340,8320,2589
20230906,100900,12054112510,8330,8320,8340,8310,9977
20230906,100800,11971085370,8320,8320,8320,8310,12843
20230906,100700,11864258020,8320,8320,8320,8310,677
20230906,100600,11858625910,8320,8320,8320,8310,12234
20230906,100500,11756958680,8320,8330,8330,8310,15831
20230906,100400,11625259220,8320,8330,8330,8320,9745
20230906,100300,11544179590,8330,8330,8340,8320,4530
20230906,100200,11506444290,8330,8340,8340,8330,1584
20230906,100100,11493247420,8340,8350,8350,8320,21006
20230906,100000,11318273810,8350,8340,8350,8340,795
20230906,095900,11311643100,8350,8350,8350,8340,7608
20230906,095800,11248121610,8350,8340,8350,8330,17186
20230906,095700,11104776050,8340,8320,8340,8320,17399
20230906,095600,10959824210,8330,8330,8330,8320,1771
20230906,095500,10945088100,8320,8330,8330,8320,7935
20230906,095400,10879046890,8330,8320,8330,8320,970
20230906,095300,10870969410,8320,8320,8330,8310,18100
20230906,095200,10720406620,8320,8340,8340,8320,19905
20230906,095100,10554620510,8330,8340,8340,8330,2969
20230906,095000,10529882540,8340,8340,8350,8330,5123
20230906,094900,10487157830,8350,8340,8350,8330,5152
20230906,094800,10444178340,8340,8340,8350,8340,6357
20230906,094700,10391159120,8340,8350,8350,8340,1577
20230906,094600,10378004030,8350,8350,8350,8340,8561
20230906,094500,10306587930,8340,8340,8350,8340,4121
20230906,094400,10272218680,8340,8350,8350,8330,22001
20230906,094300,10088735430,8350,8350,8350,8340,2141
20230906,094200,10070871590,8350,8360,8360,8340,42021
20230906,094100,9720100130,8360,8360,8370,8360,19544
20230906,094000,9556711560,8360,8370,8370,8360,4684
20230906,093900,9517521480,8370,8370,8380,8360,6726
20230906,093800,9461216570,8370,8390,8390,8360,18317
20230906,093700,9307809860,8380,8390,8390,8380,2234
20230906,093600,9289074410,8390,8400,8400,8380,2627
20230906,093500,9267040840,8390,8390,8400,8380,29690
20230906,093400,9017906780,8400,8390,8400,8390,2305
20230906,093300,8998559600,8390,8400,8400,8390,5973
20230906,093200,8948393000,8390,8400,8400,8390,7893
20230906,093100,8882157650,8400,8380,8400,8370,26179
20230906,093000,8662704720,8380,8380,8380,8370,13243
20230906,092900,8551847300,8370,8360,8380,8360,22548
20230906,092800,8363119410,8370,8360,8370,8360,3038
20230906,092700,8337713920,8360,8370,8370,8360,6034
20230906,092600,8287262220,8370,8380,8380,8370,6462
20230906,092500,8233171650,8380,8370,8380,8370,3449
20230906,092400,8204290910,8370,8380,8380,8370,15683
20230906,092300,8072956580,8380,8350,8380,8350,22505
20230906,092200,7884872620,8350,8370,8380,8350,14250
20230906,092100,7765714250,8380,8380,8380,8370,14632
20230906,092000,7643232630,8370,8360,8390,8350,18257
20230906,091900,7490493090,8360,8380,8390,8360,80014
20230906,091800,6820078030,8390,8420,8420,8380,44198
20230906,091700,6448862720,8420,8420,8430,8410,14877
20230906,091600,6323634520,8420,8410,8420,8400,23051
20230906,091500,6129822040,8400,8430,8430,8400,12127
20230906,091400,6027799680,8430,8440,8450,8420,34196
20230906,091300,5739205610,8450,8430,8450,8410,109845
20230906,091200,4812801710,8430,8400,8430,8400,57625
20230906,091100,4327582960,8410,8400,8410,8390,25346
20230906,091000,4114665440,8390,8390,8400,8380,67249
20230906,090900,3550328470,8380,8370,8390,8370,25322
20230906,090800,3338177230,8380,8390,8390,8360,10391
20230906,090700,3251109470,8390,8370,8390,8350,49513
20230906,090600,2836748650,8370,8380,8390,8370,20629
20230906,090500,2663898740,8380,8380,8410,8370,63494
20230906,090400,2131425890,8380,8350,8380,8340,45688
20230906,090300,1749490890,8340,8360,8370,8340,33207
20230906,090200,1472129620,8350,8350,8360,8340,29919
20230906,090100,1222225860,8350,8300,8360,8290,40600
20230906,090000,884024680,8280,8300,8300,8260,105342