KissMeData/016740/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185600,20825797505,3330,3330,3330,3330,22304
20230906,185500,20825797505,3330,3330,3330,3330,0
20230906,185400,20825797505,3330,3330,3330,3330,0
20230906,185300,20825797505,3330,3330,3330,3330,0
20230906,185200,20825797505,3330,3330,3330,3330,0
20230906,185100,20825797505,3330,3330,3330,3330,0
20230906,185000,20825797505,3330,3330,3330,3330,0
20230906,184900,20825797505,3330,3330,3330,3330,0
20230906,184800,20825797505,3330,3330,3330,3330,0
20230906,184700,20825797505,3330,3330,3330,3330,0
20230906,184600,20825797505,3330,3330,3330,3330,0
20230906,184500,20825797505,3330,3330,3330,3330,0
20230906,184400,20825797505,3330,3330,3330,3330,0
20230906,184300,20825797505,3330,3330,3330,3330,0
20230906,184200,20825797505,3330,3330,3330,3330,0
20230906,184100,20825797505,3330,3330,3330,3330,0
20230906,184000,20825797505,3330,3330,3330,3330,0
20230906,183900,20825797505,3330,3330,3330,3330,0
20230906,183800,20825797505,3330,3330,3330,3330,0
20230906,183700,20825797505,3330,3330,3330,3330,0
20230906,183600,20825797505,3330,3330,3330,3330,0
20230906,183500,20825797505,3330,3330,3330,3330,0
20230906,183400,20825797505,3330,3330,3330,3330,0
20230906,183300,20825797505,3330,3330,3330,3330,0
20230906,183200,20825797505,3330,3330,3330,3330,0
20230906,183100,20825797505,3330,3330,3330,3330,0
20230906,183000,20825797505,3330,3330,3330,3330,0
20230906,182900,20825797505,3330,3330,3330,3330,0
20230906,182800,20825797505,3330,3330,3330,3330,0
20230906,182700,20825797505,3330,3330,3330,3330,0
20230906,182600,20825797505,3330,3330,3330,3330,22304
20230906,182500,20825797505,3330,3330,3330,3330,0
20230906,182400,20825797505,3330,3330,3330,3330,0
20230906,182300,20825797505,3330,3330,3330,3330,0
20230906,182200,20825797505,3330,3330,3330,3330,0
20230906,182100,20825797505,3330,3330,3330,3330,0
20230906,182000,20825797505,3330,3330,3330,3330,0
20230906,181900,20825797505,3330,3330,3330,3330,0
20230906,181800,20825797505,3330,3330,3330,3330,0
20230906,181700,20825797505,3330,3330,3330,3330,0
20230906,181600,20825797505,3330,3330,3330,3330,0
20230906,181500,20825797505,3330,3330,3330,3330,0
20230906,181400,20825797505,3330,3330,3330,3330,0
20230906,181300,20825797505,3330,3330,3330,3330,0
20230906,181200,20825797505,3330,3330,3330,3330,0
20230906,181100,20825797505,3330,3330,3330,3330,0
20230906,181000,20825797505,3330,3330,3330,3330,0
20230906,180900,20825797505,3330,3330,3330,3330,0
20230906,180800,20825797505,3330,3330,3330,3330,0
20230906,180700,20825797505,3330,3330,3330,3330,0
20230906,180600,20825797505,3330,3330,3330,3330,0
20230906,180500,20825797505,3330,3330,3330,3330,0
20230906,180400,20825797505,3330,3330,3330,3330,0
20230906,180300,20825797505,3330,3330,3330,3330,0
20230906,180200,20825797505,3330,3330,3330,3330,0
20230906,180100,20825797505,3330,3330,3330,3330,0
20230906,180000,20825797505,3330,3330,3330,3330,0
20230906,175900,20825797505,3330,3330,3330,3330,0
20230906,175800,20825797505,3330,3330,3330,3330,0
20230906,175700,20825797505,3330,3330,3330,3330,0
20230906,175600,20825797505,3330,3330,3330,3330,22304
20230906,175500,20825797505,3330,3330,3330,3330,0
20230906,175400,20825797505,3330,3330,3330,3330,0
20230906,175300,20825797505,3330,3330,3330,3330,0
20230906,175200,20825797505,3330,3330,3330,3330,0
20230906,175100,20825797505,3330,3330,3330,3330,0
20230906,175000,20825797505,3330,3330,3330,3330,0
20230906,174900,20825797505,3330,3330,3330,3330,0
20230906,174800,20825797505,3330,3330,3330,3330,0
20230906,174700,20825797505,3330,3330,3330,3330,0
20230906,174600,20825797505,3330,3330,3330,3330,0
20230906,174500,20825797505,3330,3330,3330,3330,0
20230906,174400,20825797505,3330,3330,3330,3330,0
20230906,174300,20825797505,3330,3330,3330,3330,0
20230906,174200,20825797505,3330,3330,3330,3330,0
20230906,174100,20825797505,3330,3330,3330,3330,0
20230906,174000,20825797505,3330,3330,3330,3330,0
20230906,173900,20825797505,3330,3330,3330,3330,0
20230906,173800,20825797505,3330,3330,3330,3330,0
20230906,173700,20825797505,3330,3330,3330,3330,0
20230906,173600,20825797505,3330,3330,3330,3330,0
20230906,173500,20825797505,3330,3330,3330,3330,0
20230906,173400,20825797505,3330,3330,3330,3330,0
20230906,173300,20825797505,3330,3330,3330,3330,0
20230906,173200,20825797505,3330,3330,3330,3330,0
20230906,173100,20825797505,3330,3330,3330,3330,0
20230906,173000,20825797505,3330,3330,3330,3330,0
20230906,172900,20825797505,3330,3330,3330,3330,0
20230906,172800,20825797505,3330,3330,3330,3330,0
20230906,172700,20825797505,3330,3330,3330,3330,0
20230906,172600,20825797505,3330,3330,3330,3330,22304
20230906,172500,20825797505,3330,3330,3330,3330,0
20230906,172400,20825797505,3330,3330,3330,3330,0
20230906,172300,20825797505,3330,3330,3330,3330,0
20230906,172200,20825797505,3330,3330,3330,3330,0
20230906,172100,20825797505,3330,3330,3330,3330,0
20230906,172000,20825797505,3330,3330,3330,3330,0
20230906,171900,20825797505,3330,3330,3330,3330,0
20230906,171800,20825797505,3330,3330,3330,3330,0
20230906,171700,20825797505,3330,3330,3330,3330,0
20230906,171600,20825797505,3330,3330,3330,3330,0
20230906,171500,20825797505,3330,3330,3330,3330,0
20230906,171400,20825797505,3330,3330,3330,3330,0
20230906,171300,20825797505,3330,3330,3330,3330,0
20230906,171200,20825797505,3330,3330,3330,3330,0
20230906,171100,20825797505,3330,3330,3330,3330,0
20230906,171000,20825797505,3330,3330,3330,3330,0
20230906,170900,20825797505,3330,3330,3330,3330,0
20230906,170800,20825797505,3330,3330,3330,3330,0
20230906,170700,20825797505,3330,3330,3330,3330,0
20230906,170600,20825797505,3330,3330,3330,3330,0
20230906,170500,20825797505,3330,3330,3330,3330,0
20230906,170400,20825797505,3330,3330,3330,3330,0
20230906,170300,20825797505,3330,3330,3330,3330,0
20230906,170200,20825797505,3330,3330,3330,3330,0
20230906,170100,20825797505,3330,3330,3330,3330,0
20230906,170000,20825797505,3330,3330,3330,3330,0
20230906,165900,20825797505,3330,3330,3330,3330,0
20230906,165800,20825797505,3330,3330,3330,3330,0
20230906,165700,20825797505,3330,3330,3330,3330,0
20230906,165600,20825797505,3330,3330,3330,3330,22304
20230906,165500,20825797505,3330,3330,3330,3330,0
20230906,165400,20825797505,3330,3330,3330,3330,0
20230906,165300,20825797505,3330,3330,3330,3330,0
20230906,165200,20825797505,3330,3330,3330,3330,0
20230906,165100,20825797505,3330,3330,3330,3330,0
20230906,165000,20825797505,3330,3330,3330,3330,0
20230906,164900,20825797505,3330,3330,3330,3330,0
20230906,164800,20825797505,3330,3330,3330,3330,0
20230906,164700,20825797505,3330,3330,3330,3330,0
20230906,164600,20825797505,3330,3330,3330,3330,0
20230906,164500,20825797505,3330,3330,3330,3330,0
20230906,164400,20825797505,3330,3330,3330,3330,0
20230906,164300,20825797505,3330,3330,3330,3330,0
20230906,164200,20825797505,3330,3330,3330,3330,0
20230906,164100,20825797505,3330,3330,3330,3330,0
20230906,164000,20825797505,3330,3330,3330,3330,0
20230906,163900,20825797505,3330,3330,3330,3330,0
20230906,163800,20825797505,3330,3330,3330,3330,0
20230906,163700,20825797505,3330,3330,3330,3330,0
20230906,163600,20825797505,3330,3330,3330,3330,0
20230906,163500,20825797505,3330,3330,3330,3330,0
20230906,163400,20825797505,3330,3330,3330,3330,0
20230906,163300,20825797505,3330,3330,3330,3330,0
20230906,163200,20825797505,3330,3330,3330,3330,0
20230906,163100,20825797505,3330,3330,3330,3330,0
20230906,163000,20825797505,3330,3330,3330,3330,0
20230906,162900,20825797505,3330,3330,3330,3330,0
20230906,162800,20825797505,3330,3330,3330,3330,0
20230906,162700,20825797505,3330,3330,3330,3330,0
20230906,162600,20825797505,3330,3330,3330,3330,22304
20230906,162500,20825797505,3330,3330,3330,3330,0
20230906,162400,20825797505,3330,3330,3330,3330,0
20230906,162300,20825797505,3330,3330,3330,3330,0
20230906,162200,20825797505,3330,3330,3330,3330,0
20230906,162100,20825797505,3330,3330,3330,3330,0
20230906,162000,20825797505,3330,3330,3330,3330,0
20230906,161900,20825797505,3330,3330,3330,3330,0
20230906,161800,20825797505,3330,3330,3330,3330,0
20230906,161700,20825797505,3330,3330,3330,3330,0
20230906,161600,20825797505,3330,3330,3330,3330,0
20230906,161500,20825797505,3330,3330,3330,3330,0
20230906,161400,20825797505,3330,3330,3330,3330,0
20230906,161300,20825797505,3330,3330,3330,3330,0
20230906,161200,20825797505,3330,3330,3330,3330,0
20230906,161100,20825797505,3330,3330,3330,3330,0
20230906,161000,20825797505,3330,3330,3330,3330,0
20230906,160900,20825797505,3330,3330,3330,3330,0
20230906,160800,20825797505,3330,3330,3330,3330,0
20230906,160700,20825797505,3330,3330,3330,3330,0
20230906,160600,20825797505,3330,3330,3330,3330,0
20230906,160500,20825797505,3330,3330,3330,3330,0
20230906,160400,20825797505,3330,3330,3330,3330,0
20230906,160300,20825797505,3330,3330,3330,3330,0
20230906,160200,20825797505,3330,3330,3330,3330,0
20230906,160100,20825797505,3330,3330,3330,3330,0
20230906,160000,20825797505,3330,3330,3330,3330,0
20230906,155900,20825797505,3330,3330,3330,3330,0
20230906,155800,20825797505,3330,3330,3330,3330,0
20230906,155700,20825797505,3330,3330,3330,3330,0
20230906,155600,20825797505,3330,3330,3330,3330,22304
20230906,155500,20825797505,3330,3330,3330,3330,0
20230906,155400,20825797505,3330,3330,3330,3330,0
20230906,155300,20825797505,3330,3330,3330,3330,0
20230906,155200,20825797505,3330,3330,3330,3330,0
20230906,155100,20825797505,3330,3330,3330,3330,0
20230906,155000,20825797505,3330,3330,3330,3330,0
20230906,154900,20825797505,3330,3330,3330,3330,0
20230906,154800,20825797505,3330,3330,3330,3330,0
20230906,154700,20825797505,3330,3330,3330,3330,0
20230906,154600,20825797505,3330,3330,3330,3330,0
20230906,154500,20825797505,3330,3330,3330,3330,0
20230906,154400,20825797505,3330,3330,3330,3330,0
20230906,154300,20825797505,3330,3330,3330,3330,0
20230906,154200,20825797505,3330,3330,3330,3330,0
20230906,154100,20825797505,3330,3330,3330,3330,0
20230906,154000,20825797505,3330,3330,3330,3330,0
20230906,153900,20825797505,3330,3330,3330,3330,0
20230906,153800,20825797505,3330,3330,3330,3330,0
20230906,153700,20825797505,3330,3330,3330,3330,0
20230906,153600,20825797505,3330,3330,3330,3330,0
20230906,153500,20825797505,3330,3330,3330,3330,0
20230906,153400,20825797505,3330,3330,3330,3330,0
20230906,153300,20825797505,3330,3330,3330,3330,0
20230906,153200,20825797505,3330,3330,3330,3330,0
20230906,153100,20825797505,3330,3330,3330,3330,0
20230906,153000,20825797505,3330,3330,3330,3330,22304
20230906,152900,20751525185,3350,3350,3350,3350,0
20230906,152800,20751525185,3350,3350,3350,3350,0
20230906,152700,20751525185,3350,3350,3350,3350,0
20230906,152600,20751525185,3350,3350,3350,3350,0
20230906,152500,20751525185,3350,3350,3350,3350,0
20230906,152400,20751525185,3350,3350,3350,3350,0
20230906,152300,20751525185,3350,3350,3350,3350,0
20230906,152200,20751525185,3350,3350,3350,3350,0
20230906,152100,20751525185,3350,3350,3350,3350,0
20230906,152000,20751525185,3350,3350,3350,3350,0
20230906,151900,20751525185,3350,3340,3350,3335,10159
20230906,151800,20717577240,3340,3340,3345,3330,9197
20230906,151700,20686884860,3345,3345,3345,3335,2762
20230906,151600,20677654080,3345,3345,3345,3340,1804
20230906,151500,20671625435,3345,3330,3345,3330,6560
20230906,151400,20649717040,3330,3335,3340,3330,6204
20230906,151300,20629026045,3335,3330,3335,3330,580
20230906,151200,20627094245,3325,3330,3330,3325,4163
20230906,151100,20613251560,3330,3335,3335,3330,388
20230906,151000,20611957965,3325,3335,3335,3325,3733
20230906,150900,20599530940,3335,3330,3335,3325,2414
20230906,150800,20591494365,3335,3330,3335,3325,1503
20230906,150700,20586493940,3340,3340,3340,3330,4529
20230906,150600,20571408360,3340,3330,3340,3325,4214
20230906,150500,20557380375,3335,3335,3335,3330,480
20230906,150400,20555781955,3335,3335,3335,3335,70
20230906,150300,20555548505,3335,3335,3335,3330,9845
20230906,150200,20522762515,3335,3330,3340,3330,2482
20230906,150100,20514485430,3335,3340,3340,3330,1471
20230906,150000,20509585600,3340,3340,3340,3335,5575
20230906,145900,20490991690,3340,3340,3340,3335,2245
20230906,145800,20483504595,3340,3340,3340,3335,1800
20230906,145700,20477498060,3335,3345,3345,3335,2109
20230906,145600,20470454195,3340,3345,3345,3340,2474
20230906,145500,20462185110,3345,3345,3345,3345,2
20230906,145400,20462178420,3345,3340,3345,3340,580
20230906,145300,20460241045,3340,3345,3345,3340,592
20230906,145200,20458261490,3345,3340,3345,3340,493
20230906,145100,20456614405,3345,3345,3345,3340,64
20230906,145000,20456400330,3340,3340,3345,3335,587
20230906,144900,20454441590,3340,3340,3345,3335,3858
20230906,144800,20441555845,3340,3340,3345,3340,424
20230906,144700,20440139065,3340,3345,3345,3340,2292
20230906,144600,20432475690,3345,3340,3345,3340,344
20230906,144500,20431326405,3345,3340,3345,3340,803
20230906,144400,20428644380,3345,3345,3345,3345,175
20230906,144300,20428059005,3345,3345,3345,3340,1820
20230906,144200,20421974125,3345,3340,3345,3340,2349
20230906,144100,20414120000,3345,3345,3345,3340,510
20230906,144000,20412414250,3345,3345,3345,3340,349
20230906,143900,20411248360,3345,3345,3345,3335,3034
20230906,143800,20401113970,3345,3345,3345,3340,526
20230906,143700,20399356015,3345,3340,3345,3340,959
20230906,143600,20396152500,3340,3340,3345,3340,1843
20230906,143500,20389996865,3340,3340,3345,3335,1539
20230906,143400,20384853840,3340,3335,3340,3335,1241
20230906,143300,20380712005,3345,3340,3345,3335,5271
20230906,143200,20363110615,3340,3340,3345,3340,607
20230906,143100,20361083215,3340,3350,3350,3335,2556
20230906,143000,20352533660,3350,3350,3350,3340,4450
20230906,142900,20337668995,3350,3345,3350,3345,929
20230906,142800,20334560970,3345,3345,3350,3345,911
20230906,142700,20331513620,3350,3350,3350,3340,2874
20230906,142600,20321903765,3345,3350,3350,3340,3908
20230906,142500,20308838655,3350,3340,3350,3340,3021
20230906,142400,20298748505,3340,3340,3350,3335,3325
20230906,142300,20287653290,3340,3345,3345,3340,7700
20230906,142200,20261926315,3345,3345,3350,3345,767
20230906,142100,20259360650,3340,3350,3350,3340,17411
20230906,142000,20201172870,3350,3350,3360,3350,1566
20230906,141900,20195922165,3350,3350,3355,3350,589
20230906,141800,20193948965,3355,3355,3355,3355,2
20230906,141700,20193942255,3360,3355,3360,3345,5101
20230906,141600,20176857555,3360,3365,3365,3360,404
20230906,141500,20175500110,3365,3365,3365,3365,204
20230906,141400,20174813650,3375,3375,3375,3375,311
20230906,141300,20173764025,3375,3355,3375,3355,6772
20230906,141200,20151004065,3360,3360,3360,3360,55
20230906,141100,20150819265,3360,3360,3360,3360,1
20230906,141000,20150815905,3360,3355,3360,3350,1769
20230906,140900,20144883165,3360,3355,3360,3355,2632
20230906,140800,20136052530,3360,3355,3360,3355,1459
20230906,140700,20131157295,3360,3350,3360,3350,5594
20230906,140600,20112409335,3355,3355,3355,3355,5
20230906,140500,20112392560,3355,3360,3365,3350,8376
20230906,140400,20084311315,3360,3365,3365,3360,2678
20230906,140300,20075310400,3360,3360,3365,3355,604
20230906,140200,20073282630,3365,3360,3365,3360,340
20230906,140100,20072139080,3365,3365,3370,3360,471
20230906,140000,20070556110,3370,3365,3375,3365,108
20230906,135900,20070192150,3375,3370,3375,3355,4753
20230906,135800,20054218040,3370,3375,3375,3370,596
20230906,135700,20052209360,3375,3375,3375,3370,224
20230906,135600,20051453865,3375,3365,3375,3365,1500
20230906,135500,20046398905,3370,3370,3370,3365,2996
20230906,135400,20036316930,3370,3370,3370,3360,638
20230906,135300,20034168765,3365,3370,3370,3365,159
20230906,135200,20033633570,3370,3375,3380,3370,2619
20230906,135100,20024788710,3375,3370,3375,3360,2481
20230906,135000,20016432085,3360,3360,3365,3360,3030
20230906,134900,20006241170,3355,3365,3375,3355,7363
20230906,134800,19981445815,3365,3365,3365,3365,1447
20230906,134700,19976576660,3365,3360,3365,3360,1305
20230906,134600,19972191580,3360,3350,3360,3345,3690
20230906,134500,19959840180,3350,3350,3350,3345,801
20230906,134400,19957158305,3350,3355,3355,3340,12163
20230906,134300,19916487515,3355,3355,3355,3355,5724
20230906,134200,19897283495,3360,3355,3360,3355,572
20230906,134100,19895364080,3360,3360,3360,3360,11
20230906,134000,19895327120,3360,3360,3360,3360,56
20230906,133900,19895138960,3360,3360,3360,3355,66
20230906,133800,19894917245,3360,3360,3360,3360,45
20230906,133700,19894766045,3360,3360,3360,3350,3274
20230906,133600,19883786585,3360,3360,3360,3360,115
20230906,133500,19883400185,3360,3360,3360,3350,1054
20230906,133400,19879863840,3360,3360,3360,3360,110
20230906,133300,19879494240,3360,3365,3365,3355,1063
20230906,133200,19875927535,3365,3360,3365,3355,1153
20230906,133100,19872058345,3360,3360,3365,3360,67
20230906,133000,19871833115,3365,3360,3365,3355,2855
20230906,132900,19862253900,3365,3365,3365,3365,295
20230906,132800,19861261225,3365,3370,3370,3365,439
20230906,132700,19859781910,3370,3370,3370,3360,736
20230906,132600,19857302490,3370,3360,3370,3360,6524
20230906,132500,19835371760,3360,3360,3360,3360,214
20230906,132400,19834652720,3360,3360,3360,3355,1385
20230906,132300,19830005345,3360,3360,3360,3360,79
20230906,132200,19829739905,3355,3355,3360,3355,2906
20230906,132100,19819988595,3355,3355,3355,3355,172
20230906,132000,19819411535,3355,3360,3360,3350,445
20230906,131900,19817919515,3360,3360,3360,3355,552
20230906,131800,19816067475,3360,3355,3360,3350,2009
20230906,131700,19809335230,3355,3360,3360,3355,81
20230906,131600,19809063130,3360,3360,3360,3350,796
20230906,131500,19806390980,3360,3360,3360,3350,298
20230906,131400,19805392110,3360,3350,3360,3350,803
20230906,131300,19802700190,3350,3350,3355,3350,1340
20230906,131200,19798211140,3350,3355,3360,3350,471
20230906,131100,19796632335,3360,3365,3365,3355,39
20230906,131000,19796501265,3365,3365,3365,3355,1114
20230906,130900,19792752730,3350,3365,3365,3350,585
20230906,130800,19790792515,3345,3365,3365,3345,7991
20230906,130700,19764045545,3365,3355,3365,3355,8438
20230906,130600,19735708355,3355,3350,3355,3350,232
20230906,130500,19734930010,3355,3355,3355,3355,75
20230906,130400,19734678385,3355,3355,3355,3355,25
20230906,130300,19734594510,3355,3345,3355,3345,66
20230906,130200,19734373240,3345,3350,3355,3345,4115
20230906,130100,19720607030,3350,3350,3355,3350,1438
20230906,130000,19715789565,3350,3360,3360,3350,2856
20230906,125900,19706215035,3360,3360,3360,3355,801
20230906,125800,19703527075,3360,3360,3360,3350,3052
20230906,125700,19693293590,3360,3355,3360,3355,348
20230906,125600,19692125385,3360,3360,3360,3355,82
20230906,125500,19691850115,3360,3360,3360,3360,70
20230906,125400,19691614915,3360,3360,3360,3355,159
20230906,125300,19691080700,3355,3360,3360,3355,748
20230906,125200,19688571025,3360,3360,3360,3355,155
20230906,125100,19688050275,3360,3360,3360,3360,539
20230906,125000,19686239235,3360,3360,3360,3350,610
20230906,124900,19684191085,3360,3360,3360,3355,411
20230906,124800,19682811575,3360,3355,3360,3355,2239
20230906,124700,19675295770,3355,3345,3355,3345,3085
20230906,124600,19664967535,3350,3350,3350,3350,288
20230906,124500,19664002735,3355,3355,3355,3345,1147
20230906,124400,19660160230,3355,3355,3355,3350,2530
20230906,124300,19651683550,3355,3355,3355,3355,390
20230906,124200,19650375100,3355,3350,3355,3350,1408
20230906,124100,19645655285,3345,3355,3355,3345,139
20230906,124000,19645190205,3355,3350,3360,3350,679
20230906,123900,19642914510,3350,3345,3360,3345,49
20230906,123800,19642750170,3360,3350,3360,3345,98
20230906,123700,19642422010,3350,3365,3365,3350,2837
20230906,123600,19632915870,3365,3365,3365,3365,47
20230906,123500,19632757715,3365,3360,3365,3350,185
20230906,123400,19632135960,3350,3345,3350,3345,3392
20230906,123300,19620780860,3345,3350,3365,3345,352
20230906,123200,19619601870,3350,3365,3365,3350,213
20230906,123100,19618887480,3345,3360,3360,3345,5686
20230906,123000,19599866335,3365,3350,3365,3345,2976
20230906,122900,19589891745,3350,3350,3355,3350,3042
20230906,122800,19579698330,3355,3355,3360,3350,1230
20230906,122700,19575576620,3360,3360,3360,3350,934
20230906,122600,19572443080,3360,3365,3365,3360,47
20230906,122500,19572285015,3365,3360,3365,3360,187
20230906,122400,19571655935,3360,3365,3370,3360,94
20230906,122300,19571339620,3370,3360,3370,3355,5345
20230906,122200,19553406005,3365,3360,3365,3360,36
20230906,122100,19553284925,3365,3355,3365,3355,115
20230906,122000,19552898175,3370,3360,3370,3360,1330
20230906,121900,19548426380,3360,3350,3360,3345,9282
20230906,121800,19517345120,3355,3350,3355,3350,659
20230906,121700,19515136470,3355,3350,3360,3350,3286
20230906,121600,19504128015,3350,3360,3360,3350,826
20230906,121500,19501357635,3360,3360,3360,3345,3547
20230906,121400,19489478635,3360,3360,3360,3350,7423
20230906,121300,19464588825,3360,3355,3360,3355,1562
20230906,121200,19459347380,3355,3360,3360,3350,3756
20230906,121100,19446760485,3360,3355,3365,3355,1834
20230906,121000,19440601275,3355,3355,3355,3355,308
20230906,120900,19439567935,3355,3355,3360,3350,1506
20230906,120800,19434520695,3355,3355,3365,3355,2165
20230906,120700,19427255205,3355,3360,3360,3355,1358
20230906,120600,19422698595,3360,3355,3360,3355,615
20230906,120500,19420632245,3360,3360,3360,3355,207
20230906,120400,19419937030,3355,3355,3355,3345,6011
20230906,120300,19399795425,3355,3355,3370,3355,6278
20230906,120200,19378714785,3355,3370,3370,3355,4322
20230906,120100,19364196700,3370,3365,3370,3365,450
20230906,120000,19362681830,3370,3365,3370,3365,1929
20230906,115900,19356190100,3370,3370,3370,3370,418
20230906,115800,19354781440,3370,3370,3370,3365,919
20230906,115700,19351688275,3365,3370,3375,3365,1779
20230906,115600,19345689910,3375,3375,3375,3365,2751
20230906,115500,19336426110,3375,3375,3375,3365,318
20230906,115400,19335354610,3375,3375,3375,3370,284
20230906,115300,19334396620,3375,3375,3375,3360,543
20230906,115200,19332571335,3375,3360,3375,3360,81
20230906,115100,19332298215,3360,3375,3375,3355,9063
20230906,115000,19301818340,3375,3370,3380,3370,124
20230906,114900,19301399980,3370,3375,3375,3370,1482
20230906,114800,19296398955,3370,3370,3380,3365,2311
20230906,114700,19288620345,3380,3375,3380,3370,341
20230906,114600,19287469860,3375,3365,3380,3365,1202
20230906,114500,19283418930,3365,3370,3370,3360,1392
20230906,114400,19278735405,3365,3370,3375,3365,1337
20230906,114300,19274229680,3375,3360,3375,3360,665
20230906,114200,19271988565,3365,3370,3375,3365,452
20230906,114100,19270466420,3375,3370,3375,3370,2741
20230906,114000,19261227500,3370,3375,3375,3370,678
20230906,113900,19258939990,3380,3370,3380,3370,930
20230906,113800,19255799420,3370,3360,3370,3360,3398
20230906,113700,19244356925,3365,3360,3365,3350,7191
20230906,113600,19220223885,3360,3350,3365,3350,3094
20230906,113500,19209842605,3355,3365,3365,3355,6420
20230906,113400,19188298880,3360,3365,3370,3360,11547
20230906,113300,19149491985,3370,3370,3370,3365,11708
20230906,113200,19110092220,3370,3375,3375,3365,6263
20230906,113100,19088990620,3380,3385,3385,3375,1016
20230906,113000,19085560660,3380,3380,3380,3370,10373
20230906,112900,19050553585,3380,3385,3385,3380,2672
20230906,112800,19041521405,3385,3380,3385,3380,951
20230906,112700,19038304530,3385,3380,3385,3380,2767
20230906,112600,19028950520,3385,3385,3385,3380,1106
20230906,112500,19025208020,3385,3385,3385,3380,769
20230906,112400,19022604980,3385,3380,3385,3375,2765
20230906,112300,19013256300,3380,3380,3385,3380,642
20230906,112200,19011086120,3385,3395,3395,3380,2395
20230906,112100,19002983720,3395,3385,3395,3385,963
20230906,112000,18999718870,3385,3390,3395,3385,1148
20230906,111900,18995825535,3395,3395,3395,3385,621
20230906,111800,18993722340,3395,3385,3395,3385,893
20230906,111700,18990697870,3395,3385,3395,3385,594
20230906,111600,18988685895,3395,3400,3405,3385,6079
20230906,111500,18968033505,3400,3380,3400,3375,3340
20230906,111400,18956728635,3400,3380,3400,3375,15739
20230906,111300,18903330775,3380,3380,3385,3375,3100
20230906,111200,18892859685,3380,3375,3380,3375,1154
20230906,111100,18888963265,3375,3375,3375,3370,1207
20230906,111000,18884890565,3375,3365,3375,3360,2923
20230906,110900,18875062610,3365,3370,3375,3365,4402
20230906,110800,18860240420,3375,3375,3380,3370,993
20230906,110700,18856888940,3370,3375,3385,3370,5142
20230906,110600,18839559645,3385,3380,3385,3375,3991
20230906,110500,18826083720,3380,3385,3385,3370,1834
20230906,110400,18819893945,3370,3370,3385,3370,3265
20230906,110300,18808876285,3385,3390,3390,3360,10321
20230906,110200,18774100865,3390,3390,3390,3375,3663
20230906,110100,18761728260,3390,3390,3390,3385,1914
20230906,110000,18755247735,3390,3390,3390,3375,2129
20230906,105900,18748050045,3390,3390,3390,3385,2929
20230906,105800,18738126505,3390,3385,3390,3380,2971
20230906,105700,18728072655,3380,3385,3385,3380,1294
20230906,105600,18723694010,3385,3390,3395,3380,6990
20230906,105500,18700024690,3390,3390,3390,3380,2415
20230906,105400,18691843885,3390,3375,3390,3370,12332
20230906,105300,18650164605,3375,3370,3380,3370,5391
20230906,105200,18631983520,3370,3370,3380,3370,1299
20230906,105100,18627604150,3380,3375,3385,3370,2439
20230906,105000,18619370725,3375,3370,3375,3365,3175
20230906,104900,18608659825,3375,3375,3375,3365,1236
20230906,104800,18604493805,3375,3365,3375,3360,5258
20230906,104700,18586809360,3365,3370,3370,3365,6146
20230906,104600,18566123095,3370,3375,3380,3360,1362
20230906,104500,18561534105,3360,3375,3380,3360,7517
20230906,104400,18536242095,3380,3370,3380,3365,10429
20230906,104300,18501119435,3370,3370,3385,3370,13080
20230906,104200,18457005980,3375,3380,3385,3375,9415
20230906,104100,18425202540,3380,3385,3390,3375,6715
20230906,104000,18402506870,3385,3395,3395,3385,2085
20230906,103900,18395445555,3395,3390,3395,3385,1288
20230906,103800,18391082960,3390,3390,3390,3380,3511
20230906,103700,18379199970,3395,3380,3395,3375,5623
20230906,103600,18360195755,3380,3390,3395,3380,2243
20230906,103500,18352602780,3380,3390,3395,3370,12802
20230906,103400,18309364960,3385,3420,3420,3380,10969
20230906,103300,18272144145,3420,3410,3420,3400,2262
20230906,103200,18264422880,3410,3405,3410,3395,3602
20230906,103100,18252159150,3405,3395,3405,3395,3206
20230906,103000,18241258070,3400,3400,3400,3395,4847
20230906,102900,18224793790,3395,3395,3400,3390,2807
20230906,102800,18215261930,3395,3395,3400,3390,6196
20230906,102700,18194228310,3390,3380,3395,3375,7393
20230906,102600,18169230165,3380,3365,3380,3360,10537
20230906,102500,18133739040,3365,3390,3395,3360,29074
20230906,102400,18035654290,3390,3395,3400,3385,9541
20230906,102300,18003282595,3390,3380,3395,3370,24102
20230906,102200,17921645840,3375,3450,3450,3340,189899
20230906,102100,17281512505,3450,3450,3455,3430,26085
20230906,102000,17191642110,3450,3430,3455,3430,24311
20230906,101900,17107928685,3435,3425,3445,3425,25309
20230906,101800,17021060510,3425,3395,3435,3370,69092
20230906,101700,16785361470,3395,3475,3495,3355,158517
20230906,101600,16243024880,3495,3490,3510,3475,40194
20230906,101500,16102769970,3510,3515,3525,3480,29724
20230906,101400,15998775825,3515,3520,3530,3500,24329
20230906,101300,15913346095,3520,3530,3535,3505,24139
20230906,101200,15828409680,3535,3530,3535,3520,11488
20230906,101100,15787874860,3520,3540,3545,3515,30633
20230906,101000,15679657400,3545,3515,3545,3515,19450
20230906,100900,15610986660,3520,3510,3530,3510,17055
20230906,100800,15550921790,3525,3530,3530,3505,23254
20230906,100700,15469097415,3525,3510,3530,3510,17959
20230906,100600,15405830475,3525,3520,3535,3510,24158
20230906,100500,15320735325,3520,3500,3530,3485,21145
20230906,100400,15246666825,3505,3515,3520,3480,54451
20230906,100300,15056546295,3515,3510,3530,3510,8417
20230906,100200,15026877495,3515,3530,3530,3500,19738
20230906,100100,14957485570,3525,3535,3555,3525,34693
20230906,100000,14834663505,3525,3520,3565,3515,47969
20230906,095900,14664544490,3525,3515,3525,3500,17202
20230906,095800,14604165485,3515,3520,3530,3510,27449
20230906,095700,14507452400,3515,3495,3530,3490,53296
20230906,095600,14320239935,3495,3505,3525,3480,74723
20230906,095500,14059131860,3505,3535,3560,3470,135830
20230906,095400,13581891035,3555,3590,3620,3530,120128
20230906,095300,13151510960,3605,3570,3605,3570,32066
20230906,095200,13036534805,3570,3615,3615,3560,53674
20230906,095100,12844091785,3615,3620,3630,3570,74728
20230906,095000,12574360800,3615,3590,3625,3585,57088
20230906,094900,12368595395,3590,3645,3650,3550,114279
20230906,094800,11957762425,3640,3645,3665,3620,112869
20230906,094700,11545760705,3635,3645,3665,3605,137263
20230906,094600,11046836270,3640,3725,3765,3625,321088
20230906,094500,9865902160,3740,3755,3850,3715,521147
20230906,094400,7891671690,3755,3800,3800,3735,197043
20230906,094300,7147611610,3800,3760,3800,3730,281904
20230906,094200,6084705680,3760,3715,3780,3665,243880
20230906,094100,5174550515,3715,3685,3750,3645,174627
20230906,094000,4528104890,3685,3610,3740,3605,284469
20230906,093900,3482828675,3610,3605,3615,3565,64551
20230906,093800,3250854585,3605,3495,3625,3495,106955
20230906,093700,2868526850,3490,3475,3520,3470,14871
20230906,093600,2816479075,3485,3495,3500,3450,39135
20230906,093500,2680237455,3495,3500,3520,3495,22021
20230906,093400,2603145500,3505,3545,3555,3490,53864
20230906,093300,2413881995,3555,3525,3560,3515,27084
20230906,093200,2318227305,3520,3505,3590,3505,45376
20230906,093100,2157309060,3505,3530,3585,3500,50353
20230906,093000,1979706705,3530,3660,3700,3520,203726
20230906,092900,1240638425,3640,3520,3660,3475,224841
20230906,092800,441368910,3555,3555,3555,3555,0
20230906,092700,441368910,3555,3555,3555,3555,0
20230906,092600,441368910,3555,3405,3555,3350,65036
20230906,092500,216839775,3365,3340,3410,3300,16344
20230906,092400,161861355,3345,3320,3345,3320,3519
20230906,092300,150151130,3320,3320,3320,3320,896
20230906,092200,147176410,3320,3315,3345,3315,9748
20230906,092100,114791410,3315,3295,3315,3295,10929
20230906,092000,78704395,3295,3290,3295,3245,2450
20230906,091900,70644730,3290,3285,3290,3285,1155
20230906,091800,66850245,3285,3285,3285,3285,700
20230906,091700,64550745,3285,3285,3285,3285,22
20230906,091600,64478475,3280,3285,3285,3280,57
20230906,091500,64291510,3280,3280,3280,3280,100
20230906,091400,63963510,3285,3275,3285,3245,1468
20230906,091300,59169650,3290,3290,3290,3290,10
20230906,091200,59136750,3290,3280,3290,3280,1035
20230906,091100,55736600,3290,3285,3290,3285,301
20230906,091000,54747810,3285,3290,3290,3265,5066
20230906,090900,38203450,3290,3275,3290,3275,721
20230906,090800,35838085,3275,3250,3275,3250,3043
20230906,090700,25923385,3255,3255,3255,3255,0
20230906,090600,25923385,3255,3255,3255,3255,0
20230906,090500,25923385,3255,3255,3255,3255,0
20230906,090400,25923385,3255,3235,3255,3225,2771
20230906,090300,16972200,3230,3235,3235,3230,500
20230906,090200,15356950,3230,3245,3260,3225,1107
20230906,090100,11781945,3260,3235,3260,3235,652
20230906,090000,9672700,3235,3235,3260,3235,2990