KissMeData/033230/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190600,3819266620,3110,3110,3110,3110,33481
20230912,190500,3819266620,3110,3110,3110,3110,0
20230912,190400,3819266620,3110,3110,3110,3110,0
20230912,190300,3819266620,3110,3110,3110,3110,0
20230912,190200,3819266620,3110,3110,3110,3110,0
20230912,190100,3819266620,3110,3110,3110,3110,0
20230912,190000,3819266620,3110,3110,3110,3110,0
20230912,185900,3819266620,3110,3110,3110,3110,0
20230912,185800,3819266620,3110,3110,3110,3110,0
20230912,185700,3819266620,3110,3110,3110,3110,0
20230912,185600,3819266620,3110,3110,3110,3110,0
20230912,185500,3819266620,3110,3110,3110,3110,0
20230912,185400,3819266620,3110,3110,3110,3110,0
20230912,185300,3819266620,3110,3110,3110,3110,0
20230912,185200,3819266620,3110,3110,3110,3110,0
20230912,185100,3819266620,3110,3110,3110,3110,0
20230912,185000,3819266620,3110,3110,3110,3110,0
20230912,184900,3819266620,3110,3110,3110,3110,0
20230912,184800,3819266620,3110,3110,3110,3110,0
20230912,184700,3819266620,3110,3110,3110,3110,0
20230912,184600,3819266620,3110,3110,3110,3110,0
20230912,184500,3819266620,3110,3110,3110,3110,0
20230912,184400,3819266620,3110,3110,3110,3110,0
20230912,184300,3819266620,3110,3110,3110,3110,0
20230912,184200,3819266620,3110,3110,3110,3110,0
20230912,184100,3819266620,3110,3110,3110,3110,0
20230912,184000,3819266620,3110,3110,3110,3110,0
20230912,183900,3819266620,3110,3110,3110,3110,0
20230912,183800,3819266620,3110,3110,3110,3110,0
20230912,183700,3819266620,3110,3110,3110,3110,0
20230912,183600,3819266620,3110,3110,3110,3110,33481
20230912,183500,3819266620,3110,3110,3110,3110,0
20230912,183400,3819266620,3110,3110,3110,3110,0
20230912,183300,3819266620,3110,3110,3110,3110,0
20230912,183200,3819266620,3110,3110,3110,3110,0
20230912,183100,3819266620,3110,3110,3110,3110,0
20230912,183000,3819266620,3110,3110,3110,3110,0
20230912,182900,3819266620,3110,3110,3110,3110,0
20230912,182800,3819266620,3110,3110,3110,3110,0
20230912,182700,3819266620,3110,3110,3110,3110,0
20230912,182600,3819266620,3110,3110,3110,3110,0
20230912,182500,3819266620,3110,3110,3110,3110,0
20230912,182400,3819266620,3110,3110,3110,3110,0
20230912,182300,3819266620,3110,3110,3110,3110,0
20230912,182200,3819266620,3110,3110,3110,3110,0
20230912,182100,3819266620,3110,3110,3110,3110,0
20230912,182000,3819266620,3110,3110,3110,3110,0
20230912,181900,3819266620,3110,3110,3110,3110,0
20230912,181800,3819266620,3110,3110,3110,3110,0
20230912,181700,3819266620,3110,3110,3110,3110,0
20230912,181600,3819266620,3110,3110,3110,3110,0
20230912,181500,3819266620,3110,3110,3110,3110,0
20230912,181400,3819266620,3110,3110,3110,3110,0
20230912,181300,3819266620,3110,3110,3110,3110,0
20230912,181200,3819266620,3110,3110,3110,3110,0
20230912,181100,3819266620,3110,3110,3110,3110,0
20230912,181000,3819266620,3110,3110,3110,3110,0
20230912,180900,3819266620,3110,3110,3110,3110,0
20230912,180800,3819266620,3110,3110,3110,3110,0
20230912,180700,3819266620,3110,3110,3110,3110,0
20230912,180600,3819266620,3110,3110,3110,3110,33481
20230912,180500,3819266620,3110,3110,3110,3110,0
20230912,180400,3819266620,3110,3110,3110,3110,0
20230912,180300,3819266620,3110,3110,3110,3110,0
20230912,180200,3819266620,3110,3110,3110,3110,0
20230912,180100,3819266620,3110,3110,3110,3110,0
20230912,180000,3819266620,3110,3110,3110,3110,0
20230912,175900,3819266620,3110,3110,3110,3110,0
20230912,175800,3819266620,3110,3110,3110,3110,0
20230912,175700,3819266620,3110,3110,3110,3110,0
20230912,175600,3819266620,3110,3110,3110,3110,0
20230912,175500,3819266620,3110,3110,3110,3110,0
20230912,175400,3819266620,3110,3110,3110,3110,0
20230912,175300,3819266620,3110,3110,3110,3110,0
20230912,175200,3819266620,3110,3110,3110,3110,0
20230912,175100,3819266620,3110,3110,3110,3110,0
20230912,175000,3819266620,3110,3110,3110,3110,0
20230912,174900,3819266620,3110,3110,3110,3110,0
20230912,174800,3819266620,3110,3110,3110,3110,0
20230912,174700,3819266620,3110,3110,3110,3110,0
20230912,174600,3819266620,3110,3110,3110,3110,0
20230912,174500,3819266620,3110,3110,3110,3110,0
20230912,174400,3819266620,3110,3110,3110,3110,0
20230912,174300,3819266620,3110,3110,3110,3110,0
20230912,174200,3819266620,3110,3110,3110,3110,0
20230912,174100,3819266620,3110,3110,3110,3110,0
20230912,174000,3819266620,3110,3110,3110,3110,0
20230912,173900,3819266620,3110,3110,3110,3110,0
20230912,173800,3819266620,3110,3110,3110,3110,0
20230912,173700,3819266620,3110,3110,3110,3110,0
20230912,173600,3819266620,3110,3110,3110,3110,33481
20230912,173500,3819266620,3110,3110,3110,3110,0
20230912,173400,3819266620,3110,3110,3110,3110,0
20230912,173300,3819266620,3110,3110,3110,3110,0
20230912,173200,3819266620,3110,3110,3110,3110,0
20230912,173100,3819266620,3110,3110,3110,3110,0
20230912,173000,3819266620,3110,3110,3110,3110,0
20230912,172900,3819266620,3110,3110,3110,3110,0
20230912,172800,3819266620,3110,3110,3110,3110,0
20230912,172700,3819266620,3110,3110,3110,3110,0
20230912,172600,3819266620,3110,3110,3110,3110,0
20230912,172500,3819266620,3110,3110,3110,3110,0
20230912,172400,3819266620,3110,3110,3110,3110,0
20230912,172300,3819266620,3110,3110,3110,3110,0
20230912,172200,3819266620,3110,3110,3110,3110,0
20230912,172100,3819266620,3110,3110,3110,3110,0
20230912,172000,3819266620,3110,3110,3110,3110,0
20230912,171900,3819266620,3110,3110,3110,3110,0
20230912,171800,3819266620,3110,3110,3110,3110,0
20230912,171700,3819266620,3110,3110,3110,3110,0
20230912,171600,3819266620,3110,3110,3110,3110,0
20230912,171500,3819266620,3110,3110,3110,3110,0
20230912,171400,3819266620,3110,3110,3110,3110,0
20230912,171300,3819266620,3110,3110,3110,3110,0
20230912,171200,3819266620,3110,3110,3110,3110,0
20230912,171100,3819266620,3110,3110,3110,3110,0
20230912,171000,3819266620,3110,3110,3110,3110,0
20230912,170900,3819266620,3110,3110,3110,3110,0
20230912,170800,3819266620,3110,3110,3110,3110,0
20230912,170700,3819266620,3110,3110,3110,3110,0
20230912,170600,3819266620,3110,3110,3110,3110,33481
20230912,170500,3819266620,3110,3110,3110,3110,0
20230912,170400,3819266620,3110,3110,3110,3110,0
20230912,170300,3819266620,3110,3110,3110,3110,0
20230912,170200,3819266620,3110,3110,3110,3110,0
20230912,170100,3819266620,3110,3110,3110,3110,0
20230912,170000,3819266620,3110,3110,3110,3110,0
20230912,165900,3819266620,3110,3110,3110,3110,0
20230912,165800,3819266620,3110,3110,3110,3110,0
20230912,165700,3819266620,3110,3110,3110,3110,0
20230912,165600,3819266620,3110,3110,3110,3110,0
20230912,165500,3819266620,3110,3110,3110,3110,0
20230912,165400,3819266620,3110,3110,3110,3110,0
20230912,165300,3819266620,3110,3110,3110,3110,0
20230912,165200,3819266620,3110,3110,3110,3110,0
20230912,165100,3819266620,3110,3110,3110,3110,0
20230912,165000,3819266620,3110,3110,3110,3110,0
20230912,164900,3819266620,3110,3110,3110,3110,0
20230912,164800,3819266620,3110,3110,3110,3110,0
20230912,164700,3819266620,3110,3110,3110,3110,0
20230912,164600,3819266620,3110,3110,3110,3110,0
20230912,164500,3819266620,3110,3110,3110,3110,0
20230912,164400,3819266620,3110,3110,3110,3110,0
20230912,164300,3819266620,3110,3110,3110,3110,0
20230912,164200,3819266620,3110,3110,3110,3110,0
20230912,164100,3819266620,3110,3110,3110,3110,0
20230912,164000,3819266620,3110,3110,3110,3110,0
20230912,163900,3819266620,3110,3110,3110,3110,0
20230912,163800,3819266620,3110,3110,3110,3110,0
20230912,163700,3819266620,3110,3110,3110,3110,0
20230912,163600,3819266620,3110,3110,3110,3110,33481
20230912,163500,3819266620,3110,3110,3110,3110,0
20230912,163400,3819266620,3110,3110,3110,3110,0
20230912,163300,3819266620,3110,3110,3110,3110,0
20230912,163200,3819266620,3110,3110,3110,3110,0
20230912,163100,3819266620,3110,3110,3110,3110,0
20230912,163000,3819266620,3110,3110,3110,3110,0
20230912,162900,3819266620,3110,3110,3110,3110,0
20230912,162800,3819266620,3110,3110,3110,3110,0
20230912,162700,3819266620,3110,3110,3110,3110,0
20230912,162600,3819266620,3110,3110,3110,3110,0
20230912,162500,3819266620,3110,3110,3110,3110,0
20230912,162400,3819266620,3110,3110,3110,3110,0
20230912,162300,3819266620,3110,3110,3110,3110,0
20230912,162200,3819266620,3110,3110,3110,3110,0
20230912,162100,3819266620,3110,3110,3110,3110,0
20230912,162000,3819266620,3110,3110,3110,3110,0
20230912,161900,3819266620,3110,3110,3110,3110,0
20230912,161800,3819266620,3110,3110,3110,3110,0
20230912,161700,3819266620,3110,3110,3110,3110,0
20230912,161600,3819266620,3110,3110,3110,3110,0
20230912,161500,3819266620,3110,3110,3110,3110,0
20230912,161400,3819266620,3110,3110,3110,3110,0
20230912,161300,3819266620,3110,3110,3110,3110,0
20230912,161200,3819266620,3110,3110,3110,3110,0
20230912,161100,3819266620,3110,3110,3110,3110,0
20230912,161000,3819266620,3110,3110,3110,3110,0
20230912,160900,3819266620,3110,3110,3110,3110,0
20230912,160800,3819266620,3110,3110,3110,3110,0
20230912,160700,3819266620,3110,3110,3110,3110,0
20230912,160600,3819266620,3110,3110,3110,3110,33481
20230912,160500,3819266620,3110,3110,3110,3110,0
20230912,160400,3819266620,3110,3110,3110,3110,0
20230912,160300,3819266620,3110,3110,3110,3110,0
20230912,160200,3819266620,3110,3110,3110,3110,0
20230912,160100,3819266620,3110,3110,3110,3110,0
20230912,160000,3819266620,3110,3110,3110,3110,0
20230912,155900,3819266620,3110,3110,3110,3110,0
20230912,155800,3819266620,3110,3110,3110,3110,0
20230912,155700,3819266620,3110,3110,3110,3110,0
20230912,155600,3819266620,3110,3110,3110,3110,0
20230912,155500,3819266620,3110,3110,3110,3110,0
20230912,155400,3819266620,3110,3110,3110,3110,0
20230912,155300,3819266620,3110,3110,3110,3110,0
20230912,155200,3819266620,3110,3110,3110,3110,0
20230912,155100,3819266620,3110,3110,3110,3110,0
20230912,155000,3819266620,3110,3110,3110,3110,0
20230912,154900,3819266620,3110,3110,3110,3110,0
20230912,154800,3819266620,3110,3110,3110,3110,0
20230912,154700,3819266620,3110,3110,3110,3110,0
20230912,154600,3819266620,3110,3110,3110,3110,0
20230912,154500,3819266620,3110,3110,3110,3110,0
20230912,154400,3819266620,3110,3110,3110,3110,0
20230912,154300,3819266620,3110,3110,3110,3110,0
20230912,154200,3819266620,3110,3110,3110,3110,0
20230912,154100,3819266620,3110,3110,3110,3110,0
20230912,154000,3819266620,3110,3110,3110,3110,0
20230912,153900,3819266620,3110,3110,3110,3110,0
20230912,153800,3819266620,3110,3110,3110,3110,0
20230912,153700,3819266620,3110,3110,3110,3110,0
20230912,153600,3819266620,3110,3110,3110,3110,33481
20230912,153500,3819266620,3110,3110,3110,3110,0
20230912,153400,3819266620,3110,3110,3110,3110,0
20230912,153300,3819266620,3110,3110,3110,3110,0
20230912,153200,3819266620,3110,3110,3110,3110,0
20230912,153100,3819266620,3110,3110,3110,3110,0
20230912,153000,3819266620,3110,3110,3110,3110,33481
20230912,152900,3715140710,3115,3115,3115,3115,0
20230912,152800,3715140710,3115,3115,3115,3115,0
20230912,152700,3715140710,3115,3115,3115,3115,0
20230912,152600,3715140710,3115,3115,3115,3115,0
20230912,152500,3715140710,3115,3115,3115,3115,0
20230912,152400,3715140710,3115,3115,3115,3115,0
20230912,152300,3715140710,3115,3115,3115,3115,0
20230912,152200,3715140710,3115,3115,3115,3115,0
20230912,152100,3715140710,3115,3115,3115,3115,0
20230912,152000,3715140710,3115,3115,3115,3115,0
20230912,151900,3715140710,3115,3125,3130,3115,11759
20230912,151800,3678467735,3120,3130,3130,3120,7234
20230912,151700,3655867765,3130,3125,3135,3125,1905
20230912,151600,3649898835,3120,3135,3135,3120,9865
20230912,151500,3619070320,3135,3135,3135,3130,5236
20230912,151400,3602668360,3130,3135,3140,3130,5431
20230912,151300,3585662775,3135,3140,3140,3135,2285
20230912,151200,3578495680,3135,3140,3145,3135,1112
20230912,151100,3575006865,3140,3140,3140,3135,908
20230912,151000,3572157130,3140,3145,3145,3140,4605
20230912,150900,3557693150,3145,3155,3155,3140,1592
20230912,150800,3552693020,3155,3155,3160,3140,6920
20230912,150700,3530930620,3160,3150,3160,3150,928
20230912,150600,3528002940,3160,3155,3160,3155,2403
20230912,150500,3520421355,3160,3165,3165,3160,2540
20230912,150400,3512394620,3165,3160,3165,3160,1302
20230912,150300,3508280285,3155,3160,3165,3155,2102
20230912,150200,3501639495,3160,3150,3160,3145,5269
20230912,150100,3485049380,3150,3150,3155,3150,3553
20230912,150000,3473854430,3150,3160,3160,3130,31127
20230912,145900,3376109455,3150,3155,3165,3145,16565
20230912,145800,3323945875,3155,3160,3165,3150,12020
20230912,145700,3286016930,3160,3170,3170,3160,1077
20230912,145600,3282608915,3175,3165,3175,3155,3336
20230912,145500,3272074125,3160,3165,3175,3160,784
20230912,145400,3269596120,3165,3165,3170,3160,4854
20230912,145300,3254250125,3165,3170,3170,3165,511
20230912,145200,3252630330,3170,3170,3170,3170,170
20230912,145100,3252091430,3175,3170,3175,3170,1020
20230912,145000,3248857930,3170,3175,3175,3170,1053
20230912,144900,3245519895,3175,3175,3175,3170,364
20230912,144800,3244364910,3175,3180,3185,3175,2583
20230912,144700,3236162080,3180,3185,3185,3180,107
20230912,144600,3235821815,3185,3180,3185,3180,254
20230912,144500,3235014075,3175,3180,3185,3175,89
20230912,144400,3234730820,3180,3175,3195,3175,937
20230912,144300,3231750895,3180,3170,3180,3170,118
20230912,144200,3231376755,3175,3170,3175,3170,373
20230912,144100,3230193980,3175,3175,3175,3175,671
20230912,144000,3228063555,3175,3175,3175,3175,353
20230912,143900,3226942780,3170,3170,3170,3170,970
20230912,143800,3223867880,3170,3175,3175,3170,1242
20230912,143700,3219925715,3180,3175,3180,3175,128
20230912,143600,3219518815,3175,3180,3180,3175,643
20230912,143500,3217475075,3180,3180,3180,3180,0
20230912,143400,3217475075,3180,3180,3185,3180,283
20230912,143300,3216575120,3180,3180,3180,3175,55
20230912,143200,3216400225,3180,3175,3180,3175,118
20230912,143100,3216025135,3175,3180,3180,3175,258
20230912,143000,3215204700,3180,3195,3195,3180,1472
20230912,142900,3210522145,3195,3180,3195,3175,692
20230912,142800,3208321440,3180,3180,3180,3180,184
20230912,142700,3207736320,3190,3180,3190,3175,1424
20230912,142600,3203212990,3180,3175,3180,3175,1926
20230912,142500,3197091250,3175,3185,3190,3155,22799
20230912,142400,3124882790,3185,3185,3185,3180,713
20230912,142300,3122613885,3185,3175,3185,3175,160
20230912,142200,3122104885,3175,3180,3185,3175,1045
20230912,142100,3118784310,3180,3185,3185,3180,235
20230912,142000,3118036010,3185,3180,3185,3175,4119
20230912,141900,3104954145,3185,3185,3185,3180,1709
20230912,141800,3099516785,3185,3185,3185,3180,1917
20230912,141700,3093419610,3180,3185,3185,3180,216
20230912,141600,3092732675,3190,3180,3190,3180,1642
20230912,141500,3087510945,3180,3190,3190,3180,1228
20230912,141400,3083603015,3185,3190,3190,3185,208
20230912,141300,3082940495,3190,3190,3190,3185,401
20230912,141200,3081662505,3190,3185,3190,3185,20
20230912,141100,3081598725,3190,3195,3195,3180,4023
20230912,141000,3068770430,3200,3195,3200,3195,2029
20230912,140900,3062283925,3185,3185,3195,3185,1466
20230912,140800,3057613510,3180,3190,3190,3180,93
20230912,140700,3057317360,3195,3190,3200,3190,566
20230912,140600,3055507915,3190,3185,3190,3185,6179
20230912,140500,3035827785,3170,3185,3185,3170,418
20230912,140400,3034500955,3185,3185,3185,3175,4344
20230912,140300,3020691710,3190,3175,3190,3175,245
20230912,140200,3019911435,3175,3175,3180,3170,4259
20230912,140100,3006388110,3170,3190,3190,3170,6783
20230912,140000,2984875860,3175,3175,3190,3170,4087
20230912,135900,2971910280,3175,3180,3180,3170,3733
20230912,135800,2960062770,3180,3185,3190,3180,4654
20230912,135700,2945255005,3185,3195,3195,3185,3702
20230912,135600,2933451590,3190,3180,3190,3175,2125
20230912,135500,2926684560,3185,3190,3195,3175,14683
20230912,135400,2879958960,3200,3210,3210,3185,42388
20230912,135300,2744569470,3215,3220,3220,3210,1119
20230912,135200,2740969885,3220,3215,3220,3215,932
20230912,135100,2737973195,3215,3215,3215,3215,224
20230912,135000,2737253035,3210,3215,3215,3210,520
20230912,134900,2735582220,3220,3220,3220,3215,246
20230912,134800,2734791150,3210,3240,3240,3205,22713
20230912,134700,2661748110,3240,3240,3240,3235,3583
20230912,134600,2650156100,3240,3235,3240,3230,3835
20230912,134500,2637763775,3235,3240,3240,3235,35
20230912,134400,2637650530,3240,3240,3240,3240,136
20230912,134300,2637209890,3240,3235,3240,3235,4687
20230912,134200,2622035190,3240,3250,3250,3240,155
20230912,134100,2621532810,3240,3250,3250,3240,3912
20230912,134000,2608839945,3250,3255,3255,3250,1030
20230912,133900,2605491980,3255,3250,3255,3250,570
20230912,133800,2603639250,3250,3250,3250,3250,400
20230912,133700,2602339250,3250,3250,3250,3250,60
20230912,133600,2602144250,3250,3250,3250,3250,306
20230912,133500,2601149750,3240,3240,3240,3240,6
20230912,133400,2601130310,3240,3235,3240,3235,911
20230912,133300,2598178720,3235,3235,3240,3235,1321
20230912,133200,2593903735,3235,3235,3235,3235,23
20230912,133100,2593829330,3235,3230,3240,3230,2202
20230912,133000,2586711350,3230,3240,3240,3230,1163
20230912,132900,2582952820,3240,3230,3240,3230,88
20230912,132800,2582668370,3230,3230,3230,3230,433
20230912,132700,2581269780,3230,3235,3240,3230,16341
20230912,132600,2528462310,3240,3240,3240,3240,320
20230912,132500,2527425510,3240,3240,3240,3240,2398
20230912,132400,2519655990,3250,3250,3250,3250,0
20230912,132300,2519655990,3250,3250,3250,3250,3095
20230912,132200,2509597240,3240,3240,3240,3240,113
20230912,132100,2509231120,3250,3250,3250,3250,31
20230912,132000,2509130370,3250,3240,3250,3235,1093
20230912,131900,2505589290,3240,3240,3240,3240,5066
20230912,131800,2489175450,3240,3240,3240,3240,801
20230912,131700,2486580210,3240,3235,3240,3235,1432
20230912,131600,2481941030,3235,3240,3240,3235,200
20230912,131500,2481293530,3235,3230,3235,3230,1486
20230912,131400,2476486375,3230,3235,3235,3230,127
20230912,131300,2476076065,3235,3235,3240,3230,3173
20230912,131200,2465816245,3235,3235,3240,3230,1767
20230912,131100,2460097055,3230,3230,3230,3230,595
20230912,131000,2458175205,3240,3235,3240,3235,1137
20230912,130900,2454492325,3230,3235,3235,3230,4204
20230912,130800,2440911690,3240,3235,3240,3230,6390
20230912,130700,2420250230,3235,3240,3240,3235,5358
20230912,130600,2402911530,3240,3240,3240,3240,0
20230912,130500,2402911530,3240,3240,3240,3240,664
20230912,130400,2400760170,3240,3240,3240,3240,0
20230912,130300,2400760170,3240,3245,3245,3240,1299
20230912,130200,2396549860,3245,3245,3245,3245,0
20230912,130100,2396549860,3245,3245,3245,3240,1034
20230912,130000,2393194675,3240,3245,3245,3240,1323
20230912,125900,2388906745,3240,3250,3250,3240,164
20230912,125800,2388374230,3250,3250,3250,3250,0
20230912,125700,2388374230,3250,3250,3250,3250,6
20230912,125600,2388354730,3250,3250,3250,3250,95
20230912,125500,2388045980,3250,3250,3250,3250,2
20230912,125400,2388039480,3250,3240,3250,3240,19
20230912,125300,2387977775,3250,3250,3250,3250,0
20230912,125200,2387977775,3250,3240,3250,3240,182
20230912,125100,2387387475,3240,3240,3240,3240,199
20230912,125000,2386742715,3240,3245,3245,3240,1096
20230912,124900,2383191190,3245,3245,3245,3245,10
20230912,124800,2383158740,3235,3255,3255,3230,42
20230912,124700,2383022680,3230,3255,3255,3230,40103
20230912,124600,2253338920,3240,3240,3240,3240,0
20230912,124500,2253338920,3240,3255,3255,3240,811
20230912,124400,2250708100,3250,3255,3255,3250,2
20230912,124300,2250701595,3250,3250,3250,3250,458
20230912,124200,2249213095,3245,3245,3245,3245,402
20230912,124100,2247908605,3245,3240,3245,3240,330
20230912,124000,2246837905,3240,3245,3245,3240,666
20230912,123900,2244679985,3245,3245,3245,3245,523
20230912,123800,2242982850,3245,3240,3245,3240,1407
20230912,123700,2238423525,3245,3245,3245,3240,184
20230912,123600,2237827345,3240,3240,3240,3240,604
20230912,123500,2235870385,3240,3240,3240,3240,324
20230912,123400,2234820625,3240,3240,3240,3240,4030
20230912,123300,2221763425,3240,3240,3250,3240,248
20230912,123200,2220957970,3230,3230,3240,3230,3047
20230912,123100,2211096160,3240,3240,3240,3230,1639
20230912,123000,2205799635,3245,3255,3255,3235,720
20230912,122900,2203465455,3235,3260,3260,3230,12970
20230912,122800,2161496200,3260,3250,3260,3245,1182
20230912,122700,2157653770,3245,3250,3250,3245,101
20230912,122600,2157325525,3250,3245,3250,3245,1850
20230912,122500,2151313035,3250,3245,3250,3245,183
20230912,122400,2150718785,3245,3245,3245,3245,251
20230912,122300,2149904290,3250,3250,3250,3250,724
20230912,122200,2147551290,3250,3240,3250,3240,1734
20230912,122100,2141923130,3240,3250,3250,3240,307
20230912,122000,2140927865,3260,3260,3260,3260,5
20230912,121900,2140911565,3245,3245,3245,3245,3116
20230912,121800,2130800145,3240,3245,3245,3240,549
20230912,121700,2129020890,3245,3245,3245,3245,300
20230912,121600,2128047390,3240,3240,3240,3240,161
20230912,121500,2127525750,3235,3235,3235,3235,100
20230912,121400,2127202250,3250,3240,3250,3235,5754
20230912,121300,2108582385,3235,3240,3240,3235,6421
20230912,121200,2087781275,3240,3245,3245,3240,12880
20230912,121100,2045991460,3245,3260,3260,3245,24136
20230912,121000,1967476580,3255,3260,3260,3255,200
20230912,120900,1966824825,3260,3255,3260,3255,3078
20230912,120800,1956799665,3260,3260,3260,3255,430
20230912,120700,1955398365,3260,3255,3260,3255,491
20230912,120600,1953799105,3255,3260,3265,3255,28506
20230912,120500,1860874060,3265,3265,3265,3265,31
20230912,120400,1860772845,3270,3265,3270,3260,12337
20230912,120300,1820489725,3270,3270,3270,3270,4554
20230912,120200,1805598145,3270,3280,3280,3270,1352
20230912,120100,1801176105,3270,3275,3275,3270,764
20230912,120000,1798676575,3275,3280,3280,3275,3590
20230912,115900,1786919300,3280,3280,3280,3280,5
20230912,115800,1786902900,3275,3275,3275,3275,140
20230912,115700,1786444400,3275,3280,3280,3275,65
20230912,115600,1786231350,3280,3280,3280,3280,25
20230912,115500,1786149350,3280,3280,3280,3280,205
20230912,115400,1785476950,3280,3275,3280,3275,10
20230912,115300,1785444175,3280,3280,3280,3280,300
20230912,115200,1784460175,3280,3280,3280,3280,161
20230912,115100,1783932095,3280,3280,3280,3280,24
20230912,115000,1783853375,3275,3280,3280,3275,318
20230912,114900,1782811125,3280,3280,3280,3280,15
20230912,114800,1782761925,3275,3275,3275,3275,500
20230912,114700,1781124425,3275,3280,3280,3275,76
20230912,114600,1780875520,3280,3285,3285,3280,291
20230912,114500,1779920880,3280,3280,3285,3280,170
20230912,114400,1779362920,3285,3280,3285,3280,983
20230912,114300,1776138600,3280,3280,3280,3275,118
20230912,114200,1775751615,3270,3270,3270,3270,310
20230912,114100,1774737915,3275,3275,3275,3275,15
20230912,114000,1774688790,3285,3285,3285,3270,91
20230912,113900,1774389870,3285,3285,3285,3270,5143
20230912,113800,1757496360,3285,3275,3285,3275,2202
20230912,113700,1750284760,3275,3275,3275,3270,721
20230912,113600,1747925705,3270,3270,3275,3270,937
20230912,113500,1744861660,3270,3280,3280,3270,4411
20230912,113400,1730416170,3280,3280,3280,3280,1000
20230912,113300,1727136170,3275,3275,3280,3275,200
20230912,113200,1726481165,3275,3275,3275,3270,1713
20230912,113100,1720877090,3275,3270,3275,3270,3495
20230912,113000,1709447915,3270,3275,3275,3270,3146
20230912,112900,1699150700,3280,3280,3285,3280,3586
20230912,112800,1687388565,3280,3280,3280,3280,100
20230912,112700,1687060565,3280,3280,3285,3280,2817
20230912,112600,1677815705,3280,3290,3290,3280,1525
20230912,112500,1672806080,3285,3295,3295,3285,2277
20230912,112400,1665325365,3295,3285,3295,3285,2724
20230912,112300,1656376975,3285,3285,3285,3285,0
20230912,112200,1656376975,3285,3285,3285,3285,30
20230912,112100,1656278425,3290,3290,3290,3290,545
20230912,112000,1654485375,3290,3290,3290,3290,180
20230912,111900,1653893175,3300,3300,3300,3300,1229
20230912,111800,1649837475,3295,3290,3295,3290,289
20230912,111700,1648886655,3285,3290,3290,3285,340
20230912,111600,1647769555,3290,3300,3305,3290,1710
20230912,111500,1642143535,3300,3290,3300,3290,2367
20230912,111400,1634356075,3290,3290,3290,3290,304
20230912,111300,1633355915,3290,3290,3290,3290,60
20230912,111200,1633158515,3290,3290,3290,3285,1288
20230912,111100,1628921795,3280,3280,3280,3275,128
20230912,111000,1628502255,3275,3275,3275,3275,192
20230912,110900,1627873455,3275,3280,3280,3275,1680
20230912,110800,1622363145,3280,3285,3290,3275,4330
20230912,110700,1608173265,3290,3285,3290,3285,28
20230912,110600,1608081275,3280,3290,3290,3280,1775
20230912,110500,1602258275,3290,3280,3290,3275,3085
20230912,110400,1592148545,3280,3285,3285,3280,1593
20230912,110300,1586923330,3285,3285,3285,3280,953
20230912,110200,1583792850,3285,3280,3285,3280,1290
20230912,110100,1579556200,3275,3275,3275,3275,0
20230912,110000,1579556200,3275,3275,3275,3275,200
20230912,105900,1578901200,3290,3285,3290,3285,247
20230912,105800,1578088870,3290,3280,3290,3270,12098
20230912,105700,1538446095,3280,3290,3290,3280,400
20230912,105600,1537132000,3285,3290,3305,3285,953
20230912,105500,1534000155,3305,3300,3310,3280,1615
20230912,105400,1528674305,3300,3285,3300,3285,1282
20230912,105300,1524460145,3280,3275,3280,3275,2928
20230912,105200,1514859785,3275,3290,3290,3270,4931
20230912,105100,1498728020,3270,3300,3300,3270,29122
20230912,105000,1402844625,3305,3315,3315,3305,13746
20230912,104900,1357391570,3325,3325,3325,3325,0
20230912,104800,1357391570,3325,3320,3325,3310,1312
20230912,104700,1353045885,3325,3310,3325,3310,551
20230912,104600,1351220095,3315,3320,3320,3315,129
20230912,104500,1350792410,3315,3315,3315,3315,2272
20230912,104400,1343260730,3315,3315,3315,3315,27
20230912,104300,1343171225,3315,3315,3315,3315,500
20230912,104200,1341513725,3315,3320,3320,3315,896
20230912,104100,1338541985,3325,3325,3325,3315,651
20230912,104000,1336377485,3325,3325,3325,3325,252
20230912,103900,1335539585,3325,3325,3325,3310,200
20230912,103800,1334877255,3325,3325,3325,3325,4
20230912,103700,1334863955,3310,3320,3320,3310,605
20230912,103600,1332855405,3325,3310,3325,3310,310
20230912,103500,1331828530,3310,3310,3310,3310,111
20230912,103400,1331461120,3310,3310,3310,3310,200
20230912,103300,1330799120,3310,3305,3310,3300,718
20230912,103200,1328427705,3305,3310,3310,3300,3843
20230912,103100,1315730660,3320,3325,3325,3320,305
20230912,103000,1314718035,3335,3315,3335,3310,1416
20230912,102900,1310023920,3315,3310,3315,3310,355
20230912,102800,1308848095,3315,3310,3315,3305,553
20230912,102700,1307019300,3305,3300,3305,3300,1333
20230912,102600,1302619660,3300,3305,3305,3300,2015
20230912,102500,1295963850,3335,3305,3335,3300,1881
20230912,102400,1289742325,3310,3325,3325,3310,1289
20230912,102300,1285460900,3325,3305,3325,3305,423
20230912,102200,1284061795,3305,3310,3315,3305,3187
20230912,102100,1273513700,3310,3315,3315,3310,65
20230912,102000,1273298475,3325,3305,3330,3305,6650
20230912,101900,1251316695,3305,3305,3305,3300,6750
20230912,101800,1229027065,3305,3305,3305,3300,4443
20230912,101700,1214357360,3310,3315,3315,3305,3980
20230912,101600,1201199215,3315,3330,3335,3315,11326
20230912,101500,1163579115,3330,3335,3340,3330,6400
20230912,101400,1142263515,3335,3335,3340,3335,3995
20230912,101300,1128935650,3335,3340,3340,3335,737
20230912,101200,1126474180,3340,3340,3340,3340,3
20230912,101100,1126464160,3335,3330,3335,3330,2272
20230912,101000,1118888210,3350,3335,3350,3330,4225
20230912,100900,1104797810,3335,3340,3340,3335,200
20230912,100800,1104130660,3350,3350,3350,3350,32
20230912,100700,1104023460,3335,3350,3350,3335,3518
20230912,100600,1092273540,3350,3355,3355,3340,748
20230912,100500,1089771275,3355,3345,3355,3345,2996
20230912,100400,1079749375,3355,3345,3355,3345,7375
20230912,100300,1055078455,3345,3350,3355,3335,5113
20230912,100200,1037969105,3365,3355,3365,3355,149
20230912,100100,1037469150,3350,3350,3350,3350,2424
20230912,100000,1029348750,3350,3340,3350,3340,816
20230912,095900,1026620870,3335,3340,3340,3335,749
20230912,095800,1024120385,3350,3340,3350,3340,172
20230912,095700,1023545885,3340,3350,3350,3340,263
20230912,095600,1022667335,3350,3345,3350,3345,1195
20230912,095500,1018669985,3335,3335,3340,3335,1888
20230912,095400,1012365960,3335,3330,3345,3325,2649
20230912,095300,1003540360,3330,3340,3340,3330,4709
20230912,095200,987849045,3340,3335,3345,3335,1515
20230912,095100,982796475,3335,3345,3345,3335,969
20230912,095000,979561090,3350,3350,3350,3340,1722
20230912,094900,973795190,3350,3350,3350,3335,7237
20230912,094800,949593405,3360,3360,3365,3355,29
20230912,094700,949495975,3350,3355,3355,3350,853
20230912,094600,946634725,3350,3350,3375,3345,3074
20230912,094500,936299255,3345,3350,3350,3345,7904
20230912,094400,909832290,3350,3365,3365,3350,5287
20230912,094300,892080215,3370,3365,3370,3360,2660
20230912,094200,883137095,3365,3375,3380,3360,5478
20230912,094100,864697690,3375,3380,3385,3375,1830
20230912,094000,858519445,3380,3380,3390,3380,1714
20230912,093900,852723585,3395,3400,3400,3380,4539
20230912,093800,837342305,3400,3390,3400,3390,10257
20230912,093700,802506140,3390,3380,3390,3375,9553
20230912,093600,770212725,3375,3380,3380,3375,1886
20230912,093500,763845670,3385,3375,3385,3375,2171
20230912,093400,756517485,3375,3385,3385,3375,4662
20230912,093300,740773845,3385,3380,3385,3380,204
20230912,093200,740084215,3375,3380,3385,3375,3755
20230912,093100,727393470,3385,3390,3390,3380,321
20230912,093000,726307035,3390,3385,3395,3385,4831
20230912,092900,709930715,3395,3390,3400,3385,3671
20230912,092800,697495385,3395,3390,3395,3390,4378
20230912,092700,682640985,3390,3405,3405,3385,2870
20230912,092600,672888125,3405,3395,3405,3370,10818
20230912,092500,636240480,3400,3400,3405,3400,1903
20230912,092400,629765590,3400,3400,3405,3395,4527
20230912,092300,614385960,3400,3400,3410,3400,8508
20230912,092200,585442190,3400,3410,3425,3400,15623
20230912,092100,532111095,3410,3370,3410,3370,12682
20230912,092000,489045070,3370,3375,3375,3370,2861
20230912,091900,479398965,3375,3390,3390,3375,3058
20230912,091800,469057935,3375,3385,3390,3375,8213
20230912,091700,441278920,3380,3390,3390,3380,3484
20230912,091600,429477420,3395,3385,3395,3375,3925
20230912,091500,416181925,3385,3400,3400,3385,4024
20230912,091400,402540730,3400,3400,3405,3390,4568
20230912,091300,387014925,3400,3395,3405,3355,23924
20230912,091200,305968610,3395,3380,3400,3380,12264
20230912,091100,264347805,3380,3375,3385,3375,2091
20230912,091000,257283570,3385,3380,3390,3375,11028
20230912,090900,219981930,3380,3375,3385,3375,9147
20230912,090800,189035670,3375,3360,3375,3355,6067
20230912,090700,168617945,3360,3365,3365,3360,1246
20230912,090600,164428400,3365,3345,3365,3345,6923
20230912,090500,141246295,3360,3335,3360,3330,6695
20230912,090400,118869220,3330,3350,3350,3330,2541
20230912,090300,110383265,3350,3325,3350,3325,4515
20230912,090200,95342600,3325,3330,3335,3320,8809
20230912,090100,66043510,3335,3360,3360,3335,3671
20230912,090000,53773835,3340,3345,3355,3340,16062