KissMeData/010600/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185000,22372254290,3145,3145,3145,3145,73880
20230906,184900,22372254290,3145,3145,3145,3145,0
20230906,184800,22372254290,3145,3145,3145,3145,0
20230906,184700,22372254290,3145,3145,3145,3145,0
20230906,184600,22372254290,3145,3145,3145,3145,0
20230906,184500,22372254290,3145,3145,3145,3145,0
20230906,184400,22372254290,3145,3145,3145,3145,0
20230906,184300,22372254290,3145,3145,3145,3145,0
20230906,184200,22372254290,3145,3145,3145,3145,0
20230906,184100,22372254290,3145,3145,3145,3145,0
20230906,184000,22372254290,3145,3145,3145,3145,0
20230906,183900,22372254290,3145,3145,3145,3145,0
20230906,183800,22372254290,3145,3145,3145,3145,0
20230906,183700,22372254290,3145,3145,3145,3145,0
20230906,183600,22372254290,3145,3145,3145,3145,0
20230906,183500,22372254290,3145,3145,3145,3145,0
20230906,183400,22372254290,3145,3145,3145,3145,0
20230906,183300,22372254290,3145,3145,3145,3145,0
20230906,183200,22372254290,3145,3145,3145,3145,0
20230906,183100,22372254290,3145,3145,3145,3145,0
20230906,183000,22372254290,3145,3145,3145,3145,0
20230906,182900,22372254290,3145,3145,3145,3145,0
20230906,182800,22372254290,3145,3145,3145,3145,0
20230906,182700,22372254290,3145,3145,3145,3145,0
20230906,182600,22372254290,3145,3145,3145,3145,0
20230906,182500,22372254290,3145,3145,3145,3145,0
20230906,182400,22372254290,3145,3145,3145,3145,0
20230906,182300,22372254290,3145,3145,3145,3145,0
20230906,182200,22372254290,3145,3145,3145,3145,0
20230906,182100,22372254290,3145,3145,3145,3145,0
20230906,182000,22372254290,3145,3145,3145,3145,73880
20230906,181900,22372254290,3145,3145,3145,3145,0
20230906,181800,22372254290,3145,3145,3145,3145,0
20230906,181700,22372254290,3145,3145,3145,3145,0
20230906,181600,22372254290,3145,3145,3145,3145,0
20230906,181500,22372254290,3145,3145,3145,3145,0
20230906,181400,22372254290,3145,3145,3145,3145,0
20230906,181300,22372254290,3145,3145,3145,3145,0
20230906,181200,22372254290,3145,3145,3145,3145,0
20230906,181100,22372254290,3145,3145,3145,3145,0
20230906,181000,22372254290,3145,3145,3145,3145,0
20230906,180900,22372254290,3145,3145,3145,3145,0
20230906,180800,22372254290,3145,3145,3145,3145,0
20230906,180700,22372254290,3145,3145,3145,3145,0
20230906,180600,22372254290,3145,3145,3145,3145,0
20230906,180500,22372254290,3145,3145,3145,3145,0
20230906,180400,22372254290,3145,3145,3145,3145,0
20230906,180300,22372254290,3145,3145,3145,3145,0
20230906,180200,22372254290,3145,3145,3145,3145,0
20230906,180100,22372254290,3145,3145,3145,3145,0
20230906,180000,22372254290,3145,3145,3145,3145,0
20230906,175900,22372254290,3145,3145,3145,3145,0
20230906,175800,22372254290,3145,3145,3145,3145,0
20230906,175700,22372254290,3145,3145,3145,3145,0
20230906,175600,22372254290,3145,3145,3145,3145,0
20230906,175500,22372254290,3145,3145,3145,3145,0
20230906,175400,22372254290,3145,3145,3145,3145,0
20230906,175300,22372254290,3145,3145,3145,3145,0
20230906,175200,22372254290,3145,3145,3145,3145,0
20230906,175100,22372254290,3145,3145,3145,3145,0
20230906,175000,22372254290,3145,3145,3145,3145,73880
20230906,174900,22372254290,3145,3145,3145,3145,0
20230906,174800,22372254290,3145,3145,3145,3145,0
20230906,174700,22372254290,3145,3145,3145,3145,0
20230906,174600,22372254290,3145,3145,3145,3145,0
20230906,174500,22372254290,3145,3145,3145,3145,0
20230906,174400,22372254290,3145,3145,3145,3145,0
20230906,174300,22372254290,3145,3145,3145,3145,0
20230906,174200,22372254290,3145,3145,3145,3145,0
20230906,174100,22372254290,3145,3145,3145,3145,0
20230906,174000,22372254290,3145,3145,3145,3145,0
20230906,173900,22372254290,3145,3145,3145,3145,0
20230906,173800,22372254290,3145,3145,3145,3145,0
20230906,173700,22372254290,3145,3145,3145,3145,0
20230906,173600,22372254290,3145,3145,3145,3145,0
20230906,173500,22372254290,3145,3145,3145,3145,0
20230906,173400,22372254290,3145,3145,3145,3145,0
20230906,173300,22372254290,3145,3145,3145,3145,0
20230906,173200,22372254290,3145,3145,3145,3145,0
20230906,173100,22372254290,3145,3145,3145,3145,0
20230906,173000,22372254290,3145,3145,3145,3145,0
20230906,172900,22372254290,3145,3145,3145,3145,0
20230906,172800,22372254290,3145,3145,3145,3145,0
20230906,172700,22372254290,3145,3145,3145,3145,0
20230906,172600,22372254290,3145,3145,3145,3145,0
20230906,172500,22372254290,3145,3145,3145,3145,0
20230906,172400,22372254290,3145,3145,3145,3145,0
20230906,172300,22372254290,3145,3145,3145,3145,0
20230906,172200,22372254290,3145,3145,3145,3145,0
20230906,172100,22372254290,3145,3145,3145,3145,0
20230906,172000,22372254290,3145,3145,3145,3145,73880
20230906,171900,22372254290,3145,3145,3145,3145,0
20230906,171800,22372254290,3145,3145,3145,3145,0
20230906,171700,22372254290,3145,3145,3145,3145,0
20230906,171600,22372254290,3145,3145,3145,3145,0
20230906,171500,22372254290,3145,3145,3145,3145,0
20230906,171400,22372254290,3145,3145,3145,3145,0
20230906,171300,22372254290,3145,3145,3145,3145,0
20230906,171200,22372254290,3145,3145,3145,3145,0
20230906,171100,22372254290,3145,3145,3145,3145,0
20230906,171000,22372254290,3145,3145,3145,3145,0
20230906,170900,22372254290,3145,3145,3145,3145,0
20230906,170800,22372254290,3145,3145,3145,3145,0
20230906,170700,22372254290,3145,3145,3145,3145,0
20230906,170600,22372254290,3145,3145,3145,3145,0
20230906,170500,22372254290,3145,3145,3145,3145,0
20230906,170400,22372254290,3145,3145,3145,3145,0
20230906,170300,22372254290,3145,3145,3145,3145,0
20230906,170200,22372254290,3145,3145,3145,3145,0
20230906,170100,22372254290,3145,3145,3145,3145,0
20230906,170000,22372254290,3145,3145,3145,3145,0
20230906,165900,22372254290,3145,3145,3145,3145,0
20230906,165800,22372254290,3145,3145,3145,3145,0
20230906,165700,22372254290,3145,3145,3145,3145,0
20230906,165600,22372254290,3145,3145,3145,3145,0
20230906,165500,22372254290,3145,3145,3145,3145,0
20230906,165400,22372254290,3145,3145,3145,3145,0
20230906,165300,22372254290,3145,3145,3145,3145,0
20230906,165200,22372254290,3145,3145,3145,3145,0
20230906,165100,22372254290,3145,3145,3145,3145,0
20230906,165000,22372254290,3145,3145,3145,3145,73880
20230906,164900,22372254290,3145,3145,3145,3145,0
20230906,164800,22372254290,3145,3145,3145,3145,0
20230906,164700,22372254290,3145,3145,3145,3145,0
20230906,164600,22372254290,3145,3145,3145,3145,0
20230906,164500,22372254290,3145,3145,3145,3145,0
20230906,164400,22372254290,3145,3145,3145,3145,0
20230906,164300,22372254290,3145,3145,3145,3145,0
20230906,164200,22372254290,3145,3145,3145,3145,0
20230906,164100,22372254290,3145,3145,3145,3145,0
20230906,164000,22372254290,3145,3145,3145,3145,0
20230906,163900,22372254290,3145,3145,3145,3145,0
20230906,163800,22372254290,3145,3145,3145,3145,0
20230906,163700,22372254290,3145,3145,3145,3145,0
20230906,163600,22372254290,3145,3145,3145,3145,0
20230906,163500,22372254290,3145,3145,3145,3145,0
20230906,163400,22372254290,3145,3145,3145,3145,0
20230906,163300,22372254290,3145,3145,3145,3145,0
20230906,163200,22372254290,3145,3145,3145,3145,0
20230906,163100,22372254290,3145,3145,3145,3145,0
20230906,163000,22372254290,3145,3145,3145,3145,0
20230906,162900,22372254290,3145,3145,3145,3145,0
20230906,162800,22372254290,3145,3145,3145,3145,0
20230906,162700,22372254290,3145,3145,3145,3145,0
20230906,162600,22372254290,3145,3145,3145,3145,0
20230906,162500,22372254290,3145,3145,3145,3145,0
20230906,162400,22372254290,3145,3145,3145,3145,0
20230906,162300,22372254290,3145,3145,3145,3145,0
20230906,162200,22372254290,3145,3145,3145,3145,0
20230906,162100,22372254290,3145,3145,3145,3145,0
20230906,162000,22372254290,3145,3145,3145,3145,73880
20230906,161900,22372254290,3145,3145,3145,3145,0
20230906,161800,22372254290,3145,3145,3145,3145,0
20230906,161700,22372254290,3145,3145,3145,3145,0
20230906,161600,22372254290,3145,3145,3145,3145,0
20230906,161500,22372254290,3145,3145,3145,3145,0
20230906,161400,22372254290,3145,3145,3145,3145,0
20230906,161300,22372254290,3145,3145,3145,3145,0
20230906,161200,22372254290,3145,3145,3145,3145,0
20230906,161100,22372254290,3145,3145,3145,3145,0
20230906,161000,22372254290,3145,3145,3145,3145,0
20230906,160900,22372254290,3145,3145,3145,3145,0
20230906,160800,22372254290,3145,3145,3145,3145,0
20230906,160700,22372254290,3145,3145,3145,3145,0
20230906,160600,22372254290,3145,3145,3145,3145,0
20230906,160500,22372254290,3145,3145,3145,3145,0
20230906,160400,22372254290,3145,3145,3145,3145,0
20230906,160300,22372254290,3145,3145,3145,3145,0
20230906,160200,22372254290,3145,3145,3145,3145,0
20230906,160100,22372254290,3145,3145,3145,3145,0
20230906,160000,22372254290,3145,3145,3145,3145,0
20230906,155900,22372254290,3145,3145,3145,3145,0
20230906,155800,22372254290,3145,3145,3145,3145,0
20230906,155700,22372254290,3145,3145,3145,3145,0
20230906,155600,22372254290,3145,3145,3145,3145,0
20230906,155500,22372254290,3145,3145,3145,3145,0
20230906,155400,22372254290,3145,3145,3145,3145,0
20230906,155300,22372254290,3145,3145,3145,3145,0
20230906,155200,22372254290,3145,3145,3145,3145,0
20230906,155100,22372254290,3145,3145,3145,3145,0
20230906,155000,22372254290,3145,3145,3145,3145,73880
20230906,154900,22372254290,3145,3145,3145,3145,0
20230906,154800,22372254290,3145,3145,3145,3145,0
20230906,154700,22372254290,3145,3145,3145,3145,0
20230906,154600,22372254290,3145,3145,3145,3145,0
20230906,154500,22372254290,3145,3145,3145,3145,0
20230906,154400,22372254290,3145,3145,3145,3145,0
20230906,154300,22372254290,3145,3145,3145,3145,0
20230906,154200,22372254290,3145,3145,3145,3145,0
20230906,154100,22372254290,3145,3145,3145,3145,0
20230906,154000,22372254290,3145,3145,3145,3145,0
20230906,153900,22372254290,3145,3145,3145,3145,0
20230906,153800,22372254290,3145,3145,3145,3145,0
20230906,153700,22372254290,3145,3145,3145,3145,0
20230906,153600,22372254290,3145,3145,3145,3145,0
20230906,153500,22372254290,3145,3145,3145,3145,0
20230906,153400,22372254290,3145,3145,3145,3145,0
20230906,153300,22372254290,3145,3145,3145,3145,0
20230906,153200,22372254290,3145,3145,3145,3145,0
20230906,153100,22372254290,3145,3145,3145,3145,0
20230906,153000,22372254290,3145,3145,3145,3145,73880
20230906,152900,22139901690,3145,3145,3145,3145,0
20230906,152800,22139901690,3145,3145,3145,3145,0
20230906,152700,22139901690,3145,3145,3145,3145,0
20230906,152600,22139901690,3145,3145,3145,3145,0
20230906,152500,22139901690,3145,3145,3145,3145,0
20230906,152400,22139901690,3145,3145,3145,3145,0
20230906,152300,22139901690,3145,3145,3145,3145,0
20230906,152200,22139901690,3145,3145,3145,3145,0
20230906,152100,22139901690,3145,3145,3145,3145,0
20230906,152000,22139901690,3145,3145,3145,3145,0
20230906,151900,22139901690,3145,3135,3150,3130,34353
20230906,151800,22031996665,3130,3140,3140,3130,24808
20230906,151700,21954200945,3140,3145,3145,3130,12189
20230906,151600,21916019535,3130,3155,3160,3130,29768
20230906,151500,21822322310,3155,3105,3155,3100,100070
20230906,151400,21509680460,3100,3100,3105,3100,19736
20230906,151300,21448480210,3100,3100,3105,3095,9485
20230906,151200,21419082125,3100,3100,3105,3100,11535
20230906,151100,21383312245,3100,3100,3105,3095,17482
20230906,151000,21329114605,3100,3095,3100,3090,7120
20230906,150900,21307078875,3095,3100,3100,3090,7848
20230906,150800,21282821890,3100,3110,3110,3085,40924
20230906,150700,21156123390,3110,3110,3110,3100,13051
20230906,150600,21115615205,3110,3105,3110,3105,9888
20230906,150500,21084900530,3105,3105,3110,3100,31969
20230906,150400,20985581595,3105,3115,3115,3105,8668
20230906,150300,20958627705,3115,3120,3120,3110,9443
20230906,150200,20929223885,3120,3110,3120,3110,10788
20230906,150100,20895599955,3110,3115,3120,3105,17373
20230906,150000,20841567910,3120,3120,3120,3115,3010
20230906,145900,20832186105,3115,3110,3120,3110,7849
20230906,145800,20807742445,3110,3105,3110,3100,9894
20230906,145700,20777000215,3105,3105,3110,3095,20689
20230906,145600,20712813470,3100,3095,3105,3090,8764
20230906,145500,20685618810,3090,3090,3105,3085,41169
20230906,145400,20558343050,3085,3090,3095,3080,62644
20230906,145300,20365111045,3090,3100,3105,3090,21095
20230906,145200,20299903125,3105,3100,3110,3090,24928
20230906,145100,20222734885,3100,3100,3105,3095,12738
20230906,145000,20183248145,3100,3105,3110,3095,23992
20230906,144900,20108872480,3105,3115,3115,3105,2747
20230906,144800,20100321070,3110,3110,3115,3100,6192
20230906,144700,20081067150,3100,3120,3120,3100,24259
20230906,144600,20005687285,3110,3105,3120,3100,10865
20230906,144500,19971892690,3105,3095,3110,3095,45044
20230906,144400,19832299025,3100,3105,3110,3095,99723
20230906,144300,19523219085,3105,3115,3115,3100,54080
20230906,144200,19355264235,3115,3125,3125,3110,35048
20230906,144100,19246056410,3125,3130,3130,3120,11976
20230906,144000,19208622245,3125,3130,3130,3125,9072
20230906,143900,19180248125,3130,3125,3130,3125,5676
20230906,143800,19162504185,3130,3125,3130,3120,19950
20230906,143700,19100166585,3125,3130,3130,3125,12136
20230906,143600,19062215965,3130,3135,3135,3130,25585
20230906,143500,18982117145,3135,3135,3135,3130,4991
20230906,143400,18966488620,3135,3135,3135,3130,12174
20230906,143300,18928381025,3135,3140,3140,3130,10139
20230906,143200,18896596960,3135,3135,3140,3135,8450
20230906,143100,18870106200,3135,3140,3140,3135,1244
20230906,143000,18866200570,3140,3135,3140,3135,781
20230906,142900,18863752025,3135,3135,3140,3130,5707
20230906,142800,18845863075,3135,3140,3140,3135,8869
20230906,142700,18818058100,3140,3145,3145,3135,14262
20230906,142600,18773299565,3135,3135,3150,3135,1802
20230906,142500,18767641965,3150,3145,3150,3135,22416
20230906,142400,18697181205,3150,3140,3150,3140,6641
20230906,142300,18676298285,3140,3140,3140,3135,8386
20230906,142200,18649973750,3140,3135,3140,3135,3790
20230906,142100,18638079560,3140,3140,3140,3135,2933
20230906,142000,18628871390,3140,3140,3140,3135,4127
20230906,141900,18615929595,3135,3135,3140,3130,5238
20230906,141800,18599513085,3140,3130,3140,3125,14619
20230906,141700,18553757925,3135,3140,3140,3135,10208
20230906,141600,18521734905,3140,3135,3140,3130,12061
20230906,141500,18483942485,3130,3135,3135,3130,2003
20230906,141400,18477663435,3135,3135,3140,3135,2546
20230906,141300,18469680525,3140,3145,3145,3135,10183
20230906,141200,18437703115,3140,3150,3150,3140,7054
20230906,141100,18415509035,3150,3150,3150,3145,4732
20230906,141000,18400606190,3150,3145,3150,3145,16245
20230906,140900,18349496405,3145,3135,3145,3130,20318
20230906,140800,18285724365,3135,3130,3135,3130,9408
20230906,140700,18256250285,3135,3135,3135,3130,2560
20230906,140600,18248229685,3130,3130,3135,3130,6553
20230906,140500,18227714380,3130,3130,3130,3125,5017
20230906,140400,18212017185,3130,3125,3130,3120,3868
20230906,140300,18199931860,3125,3120,3125,3110,10920
20230906,140200,18165884600,3120,3120,3120,3110,11829
20230906,140100,18129048830,3110,3125,3125,3110,58296
20230906,140000,17947505505,3120,3120,3125,3120,5578
20230906,135900,17930089145,3120,3120,3125,3115,9810
20230906,135800,17899492440,3120,3120,3120,3115,4709
20230906,135700,17884803560,3115,3125,3125,3115,19514
20230906,135600,17823993270,3125,3120,3125,3120,21480
20230906,135500,17756975665,3120,3115,3120,3115,3542
20230906,135400,17745926135,3120,3120,3130,3115,11371
20230906,135300,17710449975,3125,3135,3135,3120,29729
20230906,135200,17617623105,3135,3135,3140,3130,11522
20230906,135100,17581542615,3135,3140,3140,3130,7283
20230906,135000,17558712755,3140,3140,3140,3135,2479
20230906,134900,17550932570,3140,3140,3140,3135,4015
20230906,134800,17538341320,3135,3135,3140,3135,1514
20230906,134700,17533594350,3140,3140,3140,3135,12579
20230906,134600,17494138790,3145,3140,3145,3140,5527
20230906,134500,17476776760,3140,3140,3140,3135,5202
20230906,134400,17460448590,3140,3140,3140,3135,2714
20230906,134300,17451932430,3140,3140,3145,3135,2450
20230906,134200,17444242070,3145,3140,3145,3135,9483
20230906,134100,17414470290,3140,3140,3140,3135,3204
20230906,134000,17404420350,3140,3135,3140,3130,7508
20230906,133900,17380884370,3135,3130,3135,3130,4770
20230906,133800,17365944535,3130,3135,3135,3130,8292
20230906,133700,17339985705,3135,3135,3140,3135,7181
20230906,133600,17317463380,3130,3140,3140,3125,12638
20230906,133500,17277953640,3140,3145,3150,3115,53415
20230906,133400,17110436025,3145,3120,3145,3115,28183
20230906,133300,17022186545,3120,3110,3120,3105,79067
20230906,133200,16776201430,3110,3125,3130,3105,93170
20230906,133100,16486187020,3125,3135,3135,3125,38733
20230906,133000,16365114850,3130,3135,3135,3125,34976
20230906,132900,16255629095,3130,3135,3140,3130,23652
20230906,132800,16181550275,3140,3130,3150,3130,23020
20230906,132700,16109413085,3150,3150,3150,3130,43200
20230906,132600,15973781190,3145,3135,3155,3130,23518
20230906,132500,15899892490,3140,3135,3140,3130,34054
20230906,132400,15793193460,3140,3135,3140,3130,4633
20230906,132300,15778662685,3130,3135,3140,3125,27887
20230906,132200,15691252915,3130,3140,3140,3125,74658
20230906,132100,15457732630,3140,3130,3140,3125,23490
20230906,132000,15384158515,3125,3150,3150,3125,62804
20230906,131900,15187204215,3150,3140,3155,3140,9725
20230906,131800,15156623810,3155,3155,3160,3135,28891
20230906,131700,15065748465,3155,3145,3155,3145,18400
20230906,131600,15007767900,3145,3145,3145,3140,8093
20230906,131500,14982326015,3140,3150,3150,3135,62304
20230906,131400,14786574205,3150,3155,3155,3145,17424
20230906,131300,14731733070,3155,3150,3155,3150,38865
20230906,131200,14609294330,3155,3165,3165,3155,19240
20230906,131100,14548550335,3165,3170,3170,3165,1385
20230906,131000,14544166390,3160,3170,3170,3155,7076
20230906,130900,14521807075,3160,3160,3170,3155,6053
20230906,130800,14502645860,3160,3155,3160,3155,4338
20230906,130700,14488958395,3155,3160,3160,3155,4574
20230906,130600,14474522140,3160,3155,3160,3155,18516
20230906,130500,14416090885,3155,3155,3160,3155,10931
20230906,130400,14381573710,3155,3160,3165,3150,22458
20230906,130300,14310712060,3165,3170,3170,3160,19823
20230906,130200,14248000890,3170,3175,3175,3170,14106
20230906,130100,14203284380,3170,3175,3175,3170,10163
20230906,130000,14171049145,3175,3180,3180,3170,6897
20230906,125900,14149159090,3175,3175,3175,3170,10252
20230906,125800,14116625400,3175,3180,3180,3170,5830
20230906,125700,14098110245,3175,3175,3175,3175,17440
20230906,125600,14042738245,3180,3175,3180,3175,3373
20230906,125500,14032025140,3180,3175,3180,3170,5368
20230906,125400,14014981800,3175,3175,3180,3175,10410
20230906,125300,13981923280,3180,3180,3180,3170,10372
20230906,125200,13948980135,3175,3170,3175,3165,6202
20230906,125100,13929309390,3170,3165,3170,3165,8623
20230906,125000,13901988225,3165,3170,3175,3165,7313
20230906,124900,13878828250,3170,3175,3180,3165,38195
20230906,124800,13757811350,3175,3185,3185,3170,13774
20230906,124700,13714051770,3185,3180,3190,3180,5410
20230906,124600,13696827150,3180,3180,3185,3180,17544
20230906,124500,13640997995,3180,3185,3190,3180,24359
20230906,124400,13563485010,3190,3195,3195,3190,13423
20230906,124300,13520665325,3185,3190,3195,3185,4666
20230906,124200,13505794420,3190,3190,3195,3190,7701
20230906,124100,13481224810,3195,3190,3195,3190,3016
20230906,124000,13471603665,3195,3195,3200,3190,6254
20230906,123900,13451633860,3200,3205,3205,3195,8681
20230906,123800,13423850810,3205,3205,3205,3200,1571
20230906,123700,13418817095,3205,3205,3205,3205,4255
20230906,123600,13405179820,3200,3205,3205,3200,2259
20230906,123500,13397948030,3205,3200,3205,3195,4521
20230906,123400,13383472855,3200,3200,3200,3195,5404
20230906,123300,13366184760,3205,3210,3210,3200,5523
20230906,123200,13348466890,3210,3220,3225,3195,15684
20230906,123100,13298004560,3220,3200,3220,3195,14146
20230906,123000,13252554405,3200,3195,3200,3190,13474
20230906,122900,13209461820,3195,3190,3200,3190,5156
20230906,122800,13192994935,3190,3190,3190,3180,12526
20230906,122700,13153094620,3190,3190,3190,3180,1559
20230906,122600,13148129970,3180,3185,3190,3180,3486
20230906,122500,13137027505,3185,3190,3190,3185,5234
20230906,122400,13120344425,3185,3185,3190,3185,2068
20230906,122300,13113752585,3190,3185,3190,3180,8862
20230906,122200,13085529175,3185,3190,3190,3180,3736
20230906,122100,13073625610,3190,3185,3190,3185,3070
20230906,122000,13063843880,3190,3190,3190,3185,5390
20230906,121900,13046671285,3190,3190,3195,3185,4186
20230906,121800,13033317265,3195,3190,3195,3190,16150
20230906,121700,12981765815,3190,3190,3195,3185,15044
20230906,121600,12933752585,3190,3185,3190,3180,4852
20230906,121500,12918300920,3185,3180,3185,3175,21368
20230906,121400,12850367625,3175,3175,3180,3170,6656
20230906,121300,12829237815,3175,3155,3175,3150,26989
20230906,121200,12743872340,3145,3150,3155,3140,42909
20230906,121100,12608843100,3150,3165,3170,3150,45537
20230906,121000,12464958065,3170,3170,3170,3165,26100
20230906,120900,12382265560,3170,3170,3175,3165,5459
20230906,120800,12364963005,3170,3175,3175,3170,12452
20230906,120700,12325485590,3175,3175,3180,3170,5674
20230906,120600,12307478635,3175,3165,3180,3165,6708
20230906,120500,12286211205,3180,3170,3185,3150,85397
20230906,120400,12016355980,3175,3165,3175,3160,41100
20230906,120300,11886329495,3165,3175,3180,3160,42394
20230906,120200,11752078920,3175,3190,3195,3170,50350
20230906,120100,11591872645,3190,3200,3205,3190,18709
20230906,120000,11532066845,3200,3200,3205,3195,9356
20230906,115900,11502126175,3200,3200,3205,3195,18385
20230906,115800,11443283415,3200,3195,3200,3190,19638
20230906,115700,11380520750,3195,3180,3195,3180,18461
20230906,115600,11321660890,3180,3180,3185,3175,31092
20230906,115500,11222817225,3180,3180,3195,3175,43938
20230906,115400,11083026260,3180,3170,3180,3165,66034
20230906,115300,10873590085,3170,3190,3190,3155,109366
20230906,115200,10526985645,3190,3195,3195,3180,57582
20230906,115100,10343445810,3195,3210,3210,3195,113036
20230906,115000,9981631845,3205,3220,3220,3205,82923
20230906,114900,9715238600,3220,3225,3225,3220,9465
20230906,114800,9684742650,3225,3225,3225,3220,10014
20230906,114700,9652452675,3225,3225,3225,3220,10565
20230906,114600,9618404415,3225,3225,3225,3220,8485
20230906,114500,9591053320,3225,3225,3225,3215,3873
20230906,114400,9578582055,3220,3225,3225,3215,51784
20230906,114300,9411878530,3225,3230,3230,3215,15918
20230906,114200,9360596240,3230,3215,3230,3215,15626
20230906,114100,9310228640,3225,3220,3225,3210,40011
20230906,114000,9181532350,3220,3225,3230,3215,42146
20230906,113900,9045832365,3225,3240,3240,3225,28840
20230906,113800,8952753250,3240,3230,3240,3230,9023
20230906,113700,8923591700,3230,3230,3240,3230,19027
20230906,113600,8862090090,3230,3230,3235,3220,34017
20230906,113500,8752292365,3230,3240,3250,3230,29098
20230906,113400,8658102115,3250,3240,3255,3230,21908
20230906,113300,8587125205,3235,3275,3275,3215,129462
20230906,113200,8167064570,3275,3275,3275,3270,4220
20230906,113100,8153251890,3275,3280,3290,3270,9009
20230906,113000,8123739995,3295,3280,3295,3270,6803
20230906,112900,8101435875,3285,3285,3285,3270,23165
20230906,112800,8025521215,3285,3295,3295,3280,52406
20230906,112700,7853452530,3300,3300,3300,3295,5244
20230906,112600,7836173300,3300,3300,3300,3295,10325
20230906,112500,7802119415,3295,3300,3300,3290,5754
20230906,112400,7783170380,3300,3295,3305,3295,3320
20230906,112300,7772214320,3300,3300,3305,3295,3231
20230906,112200,7761550850,3300,3290,3300,3290,17866
20230906,112100,7702652115,3290,3300,3300,3285,36465
20230906,112000,7582648375,3305,3325,3330,3300,41132
20230906,111900,7446324110,3320,3330,3335,3315,20587
20230906,111800,7377907170,3325,3310,3335,3310,11775
20230906,111700,7338756660,3315,3310,3315,3305,4991
20230906,111600,7322234745,3310,3305,3310,3300,8460
20230906,111500,7294271815,3305,3295,3305,3295,9778
20230906,111400,7262006100,3295,3300,3300,3295,3507
20230906,111300,7250442155,3300,3295,3300,3290,8086
20230906,111200,7223799120,3295,3300,3300,3295,1441
20230906,111100,7219048540,3300,3295,3305,3290,12376
20230906,111000,7178265580,3290,3300,3305,3290,12665
20230906,110900,7136527865,3305,3300,3305,3290,21128
20230906,110800,7066878245,3300,3315,3315,3300,16313
20230906,110700,7012922025,3315,3325,3325,3315,12699
20230906,110600,6970767785,3330,3320,3330,3320,12319
20230906,110500,6929834950,3325,3335,3335,3325,17448
20230906,110400,6871753730,3335,3325,3335,3325,11731
20230906,110300,6832664295,3325,3330,3335,3325,45413
20230906,110200,6681517395,3330,3350,3360,3325,145783
20230906,110100,6194017650,3355,3330,3355,3325,93625
20230906,110000,5881300135,3325,3310,3330,3305,45249
20230906,105900,5731043835,3310,3295,3310,3295,19458
20230906,105800,5666765475,3305,3285,3305,3285,10334
20230906,105700,5632711175,3290,3280,3290,3280,7116
20230906,105600,5609353130,3285,3285,3290,3280,9019
20230906,105500,5579725320,3285,3285,3290,3285,16715
20230906,105400,5524815795,3290,3290,3290,3285,4117
20230906,105300,5511274840,3285,3295,3295,3285,7088
20230906,105200,5487952560,3295,3295,3295,3290,1509
20230906,105100,5482981750,3295,3295,3295,3290,1383
20230906,105000,5478426475,3295,3290,3295,3290,3838
20230906,104900,5465780290,3290,3295,3295,3290,1323
20230906,104800,5461427280,3295,3285,3295,3285,2233
20230906,104700,5454091865,3285,3290,3290,3285,2868
20230906,104600,5444658155,3290,3295,3295,3280,12345
20230906,104500,5404080670,3295,3295,3295,3285,5658
20230906,104400,5385453720,3300,3315,3315,3290,8723
20230906,104300,5356631240,3310,3310,3320,3310,28832
20230906,104200,5261100320,3315,3310,3315,3305,9109
20230906,104100,5230928010,3310,3300,3310,3300,8093
20230906,104000,5204180345,3300,3290,3300,3290,6564
20230906,103900,5182555740,3290,3285,3290,3285,3719
20230906,103800,5170327815,3285,3285,3285,3280,5973
20230906,103700,5150727680,3285,3285,3290,3285,1696
20230906,103600,5145156310,3285,3280,3285,3280,8935
20230906,103500,5115805145,3285,3280,3285,3280,11859
20230906,103400,5076898890,3280,3285,3285,3280,3462
20230906,103300,5065536185,3285,3285,3285,3280,6955
20230906,103200,5042704145,3285,3290,3290,3285,8474
20230906,103100,5014839690,3290,3290,3290,3285,1151
20230906,103000,5011057150,3290,3290,3290,3285,2222
20230906,102900,5003753320,3290,3295,3295,3290,6931
20230906,102800,4980936690,3295,3285,3295,3280,14595
20230906,102700,4932970515,3280,3285,3285,3280,7143
20230906,102600,4909512295,3285,3280,3285,3275,2964
20230906,102500,4899789745,3280,3295,3295,3270,19043
20230906,102400,4837270680,3295,3310,3310,3290,15226
20230906,102300,4787009690,3310,3310,3315,3310,18760
20230906,102200,4724892610,3310,3310,3310,3305,10304
20230906,102100,4690788115,3310,3305,3315,3305,19983
20230906,102000,4624655330,3310,3305,3315,3300,17934
20230906,101900,4565316595,3300,3300,3300,3295,12304
20230906,101800,4524758390,3300,3295,3300,3295,11944
20230906,101700,4485349905,3295,3280,3300,3280,18033
20230906,101600,4425988520,3280,3280,3285,3275,5606
20230906,101500,4407608130,3275,3275,3280,3275,7600
20230906,101400,4382697020,3275,3280,3280,3275,1714
20230906,101300,4377076165,3280,3280,3280,3275,1351
20230906,101200,4372649750,3280,3280,3280,3275,2187
20230906,101100,4365483415,3280,3275,3280,3275,5914
20230906,101000,4346105965,3275,3275,3280,3270,3560
20230906,100900,4334443960,3275,3275,3280,3270,9716
20230906,100800,4302620010,3275,3275,3280,3270,10513
20230906,100700,4268189890,3270,3270,3280,3265,5472
20230906,100600,4250296895,3275,3260,3280,3260,12926
20230906,100500,4208055030,3260,3265,3265,3260,5290
20230906,100400,4190809505,3265,3270,3270,3260,1552
20230906,100300,4185744045,3270,3265,3270,3265,4335
20230906,100200,4171580955,3265,3270,3270,3265,2341
20230906,100100,4163932625,3265,3255,3265,3250,15998
20230906,100000,4111774765,3255,3260,3260,3250,5582
20230906,095900,4093605060,3250,3250,3255,3250,9009
20230906,095800,4064325125,3250,3255,3255,3245,11563
20230906,095700,4026718385,3255,3255,3255,3250,1804
20230906,095600,4020852870,3255,3260,3260,3250,11158
20230906,095500,3984554960,3255,3260,3260,3255,2445
20230906,095400,3976588695,3260,3250,3260,3250,7643
20230906,095300,3951717660,3255,3250,3255,3250,1125
20230906,095200,3948061395,3255,3260,3260,3255,2147
20230906,095100,3941062985,3260,3250,3260,3250,8006
20230906,095000,3915032195,3250,3250,3255,3245,10184
20230906,094900,3881949320,3250,3250,3250,3245,5729
20230906,094800,3863350885,3250,3250,3250,3245,5183
20230906,094700,3846528220,3250,3250,3255,3245,12141
20230906,094600,3807055705,3255,3255,3260,3250,4781
20230906,094500,3791512880,3250,3250,3255,3245,12275
20230906,094400,3751606210,3250,3245,3250,3245,2508
20230906,094300,3743463065,3245,3240,3245,3240,19179
20230906,094200,3681295620,3240,3270,3280,3240,35058
20230906,094100,3567208150,3280,3285,3285,3265,47227
20230906,094000,3412284840,3285,3280,3285,3275,16523
20230906,093900,3358111150,3280,3275,3280,3275,5611
20230906,093800,3339707620,3280,3275,3280,3275,7383
20230906,093700,3315511105,3275,3280,3280,3270,4993
20230906,093600,3299179895,3280,3300,3300,3270,25878
20230906,093500,3214139545,3300,3290,3300,3285,30707
20230906,093400,3112974415,3290,3280,3290,3280,13577
20230906,093300,3068363865,3280,3280,3280,3275,8605
20230906,093200,3040154735,3280,3265,3280,3260,19573
20230906,093100,2976158475,3265,3265,3265,3260,6344
20230906,093000,2955467170,3265,3260,3265,3255,3618
20230906,092900,2943665375,3260,3255,3260,3250,2887
20230906,092800,2934273785,3255,3255,3260,3250,8685
20230906,092700,2906003060,3255,3255,3260,3255,4686
20230906,092600,2890747370,3255,3255,3260,3255,2676
20230906,092500,2882028185,3255,3260,3260,3255,11443
20230906,092400,2844745150,3260,3270,3270,3260,7220
20230906,092300,2821188105,3270,3270,3275,3265,6299
20230906,092200,2800603030,3275,3265,3275,3260,15904
20230906,092100,2748657905,3265,3265,3270,3265,8216
20230906,092000,2721814825,3265,3245,3265,3235,54541
20230906,091900,2544450935,3245,3250,3250,3240,6557
20230906,091800,2523180390,3250,3245,3250,3235,17969
20230906,091700,2464890835,3245,3250,3250,3240,14863
20230906,091600,2416638500,3250,3250,3255,3240,14443
20230906,091500,2369721710,3250,3235,3250,3230,26330
20230906,091400,2284449880,3235,3230,3235,3230,10064
20230906,091300,2251908150,3235,3240,3240,3225,17007
20230906,091200,2196956310,3240,3255,3255,3230,27722
20230906,091100,2107002270,3255,3225,3260,3225,55812
20230906,091000,1926099385,3225,3230,3230,3220,39248
20230906,090900,1799581565,3230,3240,3245,3230,21864
20230906,090800,1728889345,3240,3235,3245,3230,32084
20230906,090700,1625012820,3240,3240,3250,3225,17947
20230906,090600,1566889585,3240,3240,3250,3220,37441
20230906,090500,1445816280,3240,3225,3245,3205,99920
20230906,090400,1123821210,3230,3240,3240,3225,65306
20230906,090300,912820510,3235,3240,3260,3235,72301
20230906,090200,678434225,3235,3260,3260,3235,41831
20230906,090100,542763535,3260,3245,3270,3230,49896
20230906,090000,380654080,3245,3250,3260,3230,114491