KissMeData/078940/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193700,3501774375,3635,3635,3635,3635,6755
20230906,193600,3501774375,3635,3635,3635,3635,0
20230906,193500,3501774375,3635,3635,3635,3635,0
20230906,193400,3501774375,3635,3635,3635,3635,0
20230906,193300,3501774375,3635,3635,3635,3635,0
20230906,193200,3501774375,3635,3635,3635,3635,0
20230906,193100,3501774375,3635,3635,3635,3635,0
20230906,193000,3501774375,3635,3635,3635,3635,0
20230906,192900,3501774375,3635,3635,3635,3635,0
20230906,192800,3501774375,3635,3635,3635,3635,0
20230906,192700,3501774375,3635,3635,3635,3635,0
20230906,192600,3501774375,3635,3635,3635,3635,0
20230906,192500,3501774375,3635,3635,3635,3635,0
20230906,192400,3501774375,3635,3635,3635,3635,0
20230906,192300,3501774375,3635,3635,3635,3635,0
20230906,192200,3501774375,3635,3635,3635,3635,0
20230906,192100,3501774375,3635,3635,3635,3635,0
20230906,192000,3501774375,3635,3635,3635,3635,0
20230906,191900,3501774375,3635,3635,3635,3635,0
20230906,191800,3501774375,3635,3635,3635,3635,0
20230906,191700,3501774375,3635,3635,3635,3635,0
20230906,191600,3501774375,3635,3635,3635,3635,0
20230906,191500,3501774375,3635,3635,3635,3635,0
20230906,191400,3501774375,3635,3635,3635,3635,0
20230906,191300,3501774375,3635,3635,3635,3635,0
20230906,191200,3501774375,3635,3635,3635,3635,0
20230906,191100,3501774375,3635,3635,3635,3635,0
20230906,191000,3501774375,3635,3635,3635,3635,0
20230906,190900,3501774375,3635,3635,3635,3635,0
20230906,190800,3501774375,3635,3635,3635,3635,0
20230906,190700,3501774375,3635,3635,3635,3635,6755
20230906,190600,3501774375,3635,3635,3635,3635,0
20230906,190500,3501774375,3635,3635,3635,3635,0
20230906,190400,3501774375,3635,3635,3635,3635,0
20230906,190300,3501774375,3635,3635,3635,3635,0
20230906,190200,3501774375,3635,3635,3635,3635,0
20230906,190100,3501774375,3635,3635,3635,3635,0
20230906,190000,3501774375,3635,3635,3635,3635,0
20230906,185900,3501774375,3635,3635,3635,3635,0
20230906,185800,3501774375,3635,3635,3635,3635,0
20230906,185700,3501774375,3635,3635,3635,3635,0
20230906,185600,3501774375,3635,3635,3635,3635,0
20230906,185500,3501774375,3635,3635,3635,3635,0
20230906,185400,3501774375,3635,3635,3635,3635,0
20230906,185300,3501774375,3635,3635,3635,3635,0
20230906,185200,3501774375,3635,3635,3635,3635,0
20230906,185100,3501774375,3635,3635,3635,3635,0
20230906,185000,3501774375,3635,3635,3635,3635,0
20230906,184900,3501774375,3635,3635,3635,3635,0
20230906,184800,3501774375,3635,3635,3635,3635,0
20230906,184700,3501774375,3635,3635,3635,3635,0
20230906,184600,3501774375,3635,3635,3635,3635,0
20230906,184500,3501774375,3635,3635,3635,3635,0
20230906,184400,3501774375,3635,3635,3635,3635,0
20230906,184300,3501774375,3635,3635,3635,3635,0
20230906,184200,3501774375,3635,3635,3635,3635,0
20230906,184100,3501774375,3635,3635,3635,3635,0
20230906,184000,3501774375,3635,3635,3635,3635,0
20230906,183900,3501774375,3635,3635,3635,3635,0
20230906,183800,3501774375,3635,3635,3635,3635,0
20230906,183700,3501774375,3635,3635,3635,3635,6755
20230906,183600,3501774375,3635,3635,3635,3635,0
20230906,183500,3501774375,3635,3635,3635,3635,0
20230906,183400,3501774375,3635,3635,3635,3635,0
20230906,183300,3501774375,3635,3635,3635,3635,0
20230906,183200,3501774375,3635,3635,3635,3635,0
20230906,183100,3501774375,3635,3635,3635,3635,0
20230906,183000,3501774375,3635,3635,3635,3635,0
20230906,182900,3501774375,3635,3635,3635,3635,0
20230906,182800,3501774375,3635,3635,3635,3635,0
20230906,182700,3501774375,3635,3635,3635,3635,0
20230906,182600,3501774375,3635,3635,3635,3635,0
20230906,182500,3501774375,3635,3635,3635,3635,0
20230906,182400,3501774375,3635,3635,3635,3635,0
20230906,182300,3501774375,3635,3635,3635,3635,0
20230906,182200,3501774375,3635,3635,3635,3635,0
20230906,182100,3501774375,3635,3635,3635,3635,0
20230906,182000,3501774375,3635,3635,3635,3635,0
20230906,181900,3501774375,3635,3635,3635,3635,0
20230906,181800,3501774375,3635,3635,3635,3635,0
20230906,181700,3501774375,3635,3635,3635,3635,0
20230906,181600,3501774375,3635,3635,3635,3635,0
20230906,181500,3501774375,3635,3635,3635,3635,0
20230906,181400,3501774375,3635,3635,3635,3635,0
20230906,181300,3501774375,3635,3635,3635,3635,0
20230906,181200,3501774375,3635,3635,3635,3635,0
20230906,181100,3501774375,3635,3635,3635,3635,0
20230906,181000,3501774375,3635,3635,3635,3635,0
20230906,180900,3501774375,3635,3635,3635,3635,0
20230906,180800,3501774375,3635,3635,3635,3635,0
20230906,180700,3501774375,3635,3635,3635,3635,6755
20230906,180600,3501774375,3635,3635,3635,3635,0
20230906,180500,3501774375,3635,3635,3635,3635,0
20230906,180400,3501774375,3635,3635,3635,3635,0
20230906,180300,3501774375,3635,3635,3635,3635,0
20230906,180200,3501774375,3635,3635,3635,3635,0
20230906,180100,3501774375,3635,3635,3635,3635,0
20230906,180000,3501774375,3635,3635,3635,3635,0
20230906,175900,3501774375,3635,3635,3635,3635,0
20230906,175800,3501774375,3635,3635,3635,3635,0
20230906,175700,3501774375,3635,3635,3635,3635,0
20230906,175600,3501774375,3635,3635,3635,3635,0
20230906,175500,3501774375,3635,3635,3635,3635,0
20230906,175400,3501774375,3635,3635,3635,3635,0
20230906,175300,3501774375,3635,3635,3635,3635,0
20230906,175200,3501774375,3635,3635,3635,3635,0
20230906,175100,3501774375,3635,3635,3635,3635,0
20230906,175000,3501774375,3635,3635,3635,3635,0
20230906,174900,3501774375,3635,3635,3635,3635,0
20230906,174800,3501774375,3635,3635,3635,3635,0
20230906,174700,3501774375,3635,3635,3635,3635,0
20230906,174600,3501774375,3635,3635,3635,3635,0
20230906,174500,3501774375,3635,3635,3635,3635,0
20230906,174400,3501774375,3635,3635,3635,3635,0
20230906,174300,3501774375,3635,3635,3635,3635,0
20230906,174200,3501774375,3635,3635,3635,3635,0
20230906,174100,3501774375,3635,3635,3635,3635,0
20230906,174000,3501774375,3635,3635,3635,3635,0
20230906,173900,3501774375,3635,3635,3635,3635,0
20230906,173800,3501774375,3635,3635,3635,3635,0
20230906,173700,3501774375,3635,3635,3635,3635,6755
20230906,173600,3501774375,3635,3635,3635,3635,0
20230906,173500,3501774375,3635,3635,3635,3635,0
20230906,173400,3501774375,3635,3635,3635,3635,0
20230906,173300,3501774375,3635,3635,3635,3635,0
20230906,173200,3501774375,3635,3635,3635,3635,0
20230906,173100,3501774375,3635,3635,3635,3635,0
20230906,173000,3501774375,3635,3635,3635,3635,0
20230906,172900,3501774375,3635,3635,3635,3635,0
20230906,172800,3501774375,3635,3635,3635,3635,0
20230906,172700,3501774375,3635,3635,3635,3635,0
20230906,172600,3501774375,3635,3635,3635,3635,0
20230906,172500,3501774375,3635,3635,3635,3635,0
20230906,172400,3501774375,3635,3635,3635,3635,0
20230906,172300,3501774375,3635,3635,3635,3635,0
20230906,172200,3501774375,3635,3635,3635,3635,0
20230906,172100,3501774375,3635,3635,3635,3635,0
20230906,172000,3501774375,3635,3635,3635,3635,0
20230906,171900,3501774375,3635,3635,3635,3635,0
20230906,171800,3501774375,3635,3635,3635,3635,0
20230906,171700,3501774375,3635,3635,3635,3635,0
20230906,171600,3501774375,3635,3635,3635,3635,0
20230906,171500,3501774375,3635,3635,3635,3635,0
20230906,171400,3501774375,3635,3635,3635,3635,0
20230906,171300,3501774375,3635,3635,3635,3635,0
20230906,171200,3501774375,3635,3635,3635,3635,0
20230906,171100,3501774375,3635,3635,3635,3635,0
20230906,171000,3501774375,3635,3635,3635,3635,0
20230906,170900,3501774375,3635,3635,3635,3635,0
20230906,170800,3501774375,3635,3635,3635,3635,0
20230906,170700,3501774375,3635,3635,3635,3635,6755
20230906,170600,3501774375,3635,3635,3635,3635,0
20230906,170500,3501774375,3635,3635,3635,3635,0
20230906,170400,3501774375,3635,3635,3635,3635,0
20230906,170300,3501774375,3635,3635,3635,3635,0
20230906,170200,3501774375,3635,3635,3635,3635,0
20230906,170100,3501774375,3635,3635,3635,3635,0
20230906,170000,3501774375,3635,3635,3635,3635,0
20230906,165900,3501774375,3635,3635,3635,3635,0
20230906,165800,3501774375,3635,3635,3635,3635,0
20230906,165700,3501774375,3635,3635,3635,3635,0
20230906,165600,3501774375,3635,3635,3635,3635,0
20230906,165500,3501774375,3635,3635,3635,3635,0
20230906,165400,3501774375,3635,3635,3635,3635,0
20230906,165300,3501774375,3635,3635,3635,3635,0
20230906,165200,3501774375,3635,3635,3635,3635,0
20230906,165100,3501774375,3635,3635,3635,3635,0
20230906,165000,3501774375,3635,3635,3635,3635,0
20230906,164900,3501774375,3635,3635,3635,3635,0
20230906,164800,3501774375,3635,3635,3635,3635,0
20230906,164700,3501774375,3635,3635,3635,3635,0
20230906,164600,3501774375,3635,3635,3635,3635,0
20230906,164500,3501774375,3635,3635,3635,3635,0
20230906,164400,3501774375,3635,3635,3635,3635,0
20230906,164300,3501774375,3635,3635,3635,3635,0
20230906,164200,3501774375,3635,3635,3635,3635,0
20230906,164100,3501774375,3635,3635,3635,3635,0
20230906,164000,3501774375,3635,3635,3635,3635,0
20230906,163900,3501774375,3635,3635,3635,3635,0
20230906,163800,3501774375,3635,3635,3635,3635,0
20230906,163700,3501774375,3635,3635,3635,3635,6755
20230906,163600,3501774375,3635,3635,3635,3635,0
20230906,163500,3501774375,3635,3635,3635,3635,0
20230906,163400,3501774375,3635,3635,3635,3635,0
20230906,163300,3501774375,3635,3635,3635,3635,0
20230906,163200,3501774375,3635,3635,3635,3635,0
20230906,163100,3501774375,3635,3635,3635,3635,0
20230906,163000,3501774375,3635,3635,3635,3635,0
20230906,162900,3501774375,3635,3635,3635,3635,0
20230906,162800,3501774375,3635,3635,3635,3635,0
20230906,162700,3501774375,3635,3635,3635,3635,0
20230906,162600,3501774375,3635,3635,3635,3635,0
20230906,162500,3501774375,3635,3635,3635,3635,0
20230906,162400,3501774375,3635,3635,3635,3635,0
20230906,162300,3501774375,3635,3635,3635,3635,0
20230906,162200,3501774375,3635,3635,3635,3635,0
20230906,162100,3501774375,3635,3635,3635,3635,0
20230906,162000,3501774375,3635,3635,3635,3635,0
20230906,161900,3501774375,3635,3635,3635,3635,0
20230906,161800,3501774375,3635,3635,3635,3635,0
20230906,161700,3501774375,3635,3635,3635,3635,0
20230906,161600,3501774375,3635,3635,3635,3635,0
20230906,161500,3501774375,3635,3635,3635,3635,0
20230906,161400,3501774375,3635,3635,3635,3635,0
20230906,161300,3501774375,3635,3635,3635,3635,0
20230906,161200,3501774375,3635,3635,3635,3635,0
20230906,161100,3501774375,3635,3635,3635,3635,0
20230906,161000,3501774375,3635,3635,3635,3635,0
20230906,160900,3501774375,3635,3635,3635,3635,0
20230906,160800,3501774375,3635,3635,3635,3635,0
20230906,160700,3501774375,3635,3635,3635,3635,6755
20230906,160600,3501774375,3635,3635,3635,3635,0
20230906,160500,3501774375,3635,3635,3635,3635,0
20230906,160400,3501774375,3635,3635,3635,3635,0
20230906,160300,3501774375,3635,3635,3635,3635,0
20230906,160200,3501774375,3635,3635,3635,3635,0
20230906,160100,3501774375,3635,3635,3635,3635,0
20230906,160000,3501774375,3635,3635,3635,3635,0
20230906,155900,3501774375,3635,3635,3635,3635,0
20230906,155800,3501774375,3635,3635,3635,3635,0
20230906,155700,3501774375,3635,3635,3635,3635,0
20230906,155600,3501774375,3635,3635,3635,3635,0
20230906,155500,3501774375,3635,3635,3635,3635,0
20230906,155400,3501774375,3635,3635,3635,3635,0
20230906,155300,3501774375,3635,3635,3635,3635,0
20230906,155200,3501774375,3635,3635,3635,3635,0
20230906,155100,3501774375,3635,3635,3635,3635,0
20230906,155000,3501774375,3635,3635,3635,3635,0
20230906,154900,3501774375,3635,3635,3635,3635,0
20230906,154800,3501774375,3635,3635,3635,3635,0
20230906,154700,3501774375,3635,3635,3635,3635,0
20230906,154600,3501774375,3635,3635,3635,3635,0
20230906,154500,3501774375,3635,3635,3635,3635,0
20230906,154400,3501774375,3635,3635,3635,3635,0
20230906,154300,3501774375,3635,3635,3635,3635,0
20230906,154200,3501774375,3635,3635,3635,3635,0
20230906,154100,3501774375,3635,3635,3635,3635,0
20230906,154000,3501774375,3635,3635,3635,3635,0
20230906,153900,3501774375,3635,3635,3635,3635,0
20230906,153800,3501774375,3635,3635,3635,3635,0
20230906,153700,3501774375,3635,3635,3635,3635,6755
20230906,153600,3501774375,3635,3635,3635,3635,0
20230906,153500,3501774375,3635,3635,3635,3635,0
20230906,153400,3501774375,3635,3635,3635,3635,0
20230906,153300,3501774375,3635,3635,3635,3635,0
20230906,153200,3501774375,3635,3635,3635,3635,0
20230906,153100,3501774375,3635,3635,3635,3635,0
20230906,153000,3501774375,3635,3635,3635,3635,6755
20230906,152900,3477219950,3630,3630,3630,3630,0
20230906,152800,3477219950,3630,3630,3630,3630,0
20230906,152700,3477219950,3630,3630,3630,3630,0
20230906,152600,3477219950,3630,3630,3630,3630,0
20230906,152500,3477219950,3630,3630,3630,3630,0
20230906,152400,3477219950,3630,3630,3630,3630,0
20230906,152300,3477219950,3630,3630,3630,3630,0
20230906,152200,3477219950,3630,3630,3630,3630,0
20230906,152100,3477219950,3630,3630,3630,3630,0
20230906,152000,3477219950,3630,3630,3630,3630,0
20230906,151900,3477219950,3630,3615,3630,3615,3163
20230906,151800,3465754995,3625,3615,3625,3615,3653
20230906,151700,3452545305,3615,3605,3615,3605,1431
20230906,151600,3447382085,3605,3600,3605,3600,2989
20230906,151500,3436617960,3605,3600,3605,3600,1402
20230906,151400,3431567900,3600,3600,3600,3600,2757
20230906,151300,3421642700,3595,3600,3600,3595,728
20230906,151200,3419021905,3600,3600,3600,3600,172
20230906,151100,3418402705,3600,3605,3605,3600,382
20230906,151000,3417026195,3600,3600,3605,3600,16265
20230906,150900,3358459170,3590,3595,3595,3590,1548
20230906,150800,3352896995,3595,3595,3595,3595,743
20230906,150700,3350225910,3595,3595,3595,3595,22
20230906,150600,3350146820,3590,3590,3590,3590,34
20230906,150500,3350024760,3585,3585,3585,3585,4
20230906,150400,3350010420,3585,3595,3595,3585,300
20230906,150300,3348934030,3595,3590,3595,3590,1277
20230906,150200,3344348790,3590,3590,3590,3590,3003
20230906,150100,3333568020,3580,3580,3580,3580,2
20230906,150000,3333560860,3580,3580,3580,3580,1
20230906,145900,3333557280,3590,3590,3590,3590,1979
20230906,145800,3326452670,3580,3580,3580,3580,388
20230906,145700,3325063630,3575,3575,3575,3575,0
20230906,145600,3325063630,3575,3575,3575,3575,0
20230906,145500,3325063630,3575,3580,3580,3575,8177
20230906,145400,3295797515,3580,3580,3580,3580,0
20230906,145300,3295797515,3580,3595,3595,3580,6186
20230906,145200,3273609740,3595,3595,3595,3595,4615
20230906,145100,3257018815,3595,3600,3600,3595,2262
20230906,145000,3248879865,3600,3600,3600,3600,216
20230906,144900,3248102265,3600,3600,3600,3600,1694
20230906,144800,3242003865,3600,3600,3600,3600,1463
20230906,144700,3236737065,3595,3595,3595,3595,267
20230906,144600,3235777200,3595,3595,3595,3595,113
20230906,144500,3235370965,3595,3595,3595,3595,1714
20230906,144400,3229209135,3595,3595,3600,3595,1377
20230906,144300,3224253190,3595,3595,3595,3595,72
20230906,144200,3223994350,3595,3600,3600,3595,1382
20230906,144100,3219025060,3600,3600,3600,3600,304
20230906,144000,3217930660,3595,3595,3595,3595,273
20230906,143900,3216949225,3595,3595,3595,3595,0
20230906,143800,3216949225,3595,3595,3595,3595,1
20230906,143700,3216945630,3600,3600,3600,3600,230
20230906,143600,3216117630,3600,3600,3600,3600,100
20230906,143500,3215757630,3595,3595,3595,3595,0
20230906,143400,3215757630,3595,3595,3595,3595,388
20230906,143300,3214362770,3600,3600,3600,3600,1369
20230906,143200,3209434370,3600,3600,3600,3600,9
20230906,143100,3209401970,3595,3595,3595,3595,4
20230906,143000,3209387590,3595,3595,3595,3595,400
20230906,142900,3207949590,3595,3595,3595,3595,202
20230906,142800,3207223400,3595,3600,3600,3595,1504
20230906,142700,3201810880,3600,3600,3600,3600,449
20230906,142600,3200194480,3600,3600,3600,3600,1818
20230906,142500,3193649680,3595,3595,3595,3595,97
20230906,142400,3193300965,3595,3600,3600,3595,1756
20230906,142300,3186980365,3600,3600,3600,3600,1379
20230906,142200,3182015965,3595,3595,3595,3595,0
20230906,142100,3182015965,3595,3595,3595,3595,0
20230906,142000,3182015965,3595,3595,3595,3595,0
20230906,141900,3182015965,3595,3600,3600,3595,2912
20230906,141800,3171537325,3600,3600,3600,3600,3500
20230906,141700,3158937325,3600,3600,3600,3595,3700
20230906,141600,3145619895,3600,3600,3610,3600,3613
20230906,141500,3132613075,3605,3610,3615,3605,8253
20230906,141400,3102833920,3610,3610,3610,3605,4041
20230906,141300,3088251910,3610,3600,3610,3600,16829
20230906,141200,3027602205,3600,3595,3600,3595,2091
20230906,141100,3020078190,3595,3595,3595,3595,5500
20230906,141000,3000305690,3600,3600,3600,3595,1413
20230906,140900,2995223890,3600,3600,3600,3600,299
20230906,140800,2994147490,3595,3595,3595,3595,0
20230906,140700,2994147490,3595,3595,3600,3595,424
20230906,140600,2992621355,3595,3595,3600,3595,2916
20230906,140500,2982128190,3590,3590,3595,3590,1624
20230906,140400,2976295100,3590,3590,3595,3590,401
20230906,140300,2974853620,3590,3590,3590,3590,9
20230906,140200,2974821310,3590,3595,3595,3590,248
20230906,140100,2973929795,3590,3590,3590,3590,1
20230906,140000,2973926205,3595,3590,3595,3590,17
20230906,135900,2973865140,3590,3590,3590,3590,22
20230906,135800,2973786160,3590,3585,3590,3585,239
20230906,135700,2972928460,3590,3590,3590,3590,704
20230906,135600,2970401100,3590,3590,3590,3585,1003
20230906,135500,2966805330,3585,3590,3590,3585,338
20230906,135400,2965591935,3590,3590,3590,3590,23
20230906,135300,2965509365,3590,3590,3590,3590,386
20230906,135200,2964123625,3595,3590,3595,3590,251
20230906,135100,2963221535,3590,3590,3595,3590,1076
20230906,135000,2959353565,3590,3590,3595,3590,334
20230906,134900,2958152955,3590,3590,3590,3590,1
20230906,134800,2958149365,3590,3590,3590,3590,11
20230906,134700,2958109875,3590,3590,3590,3590,12
20230906,134600,2958066795,3595,3595,3595,3595,299
20230906,134500,2956991890,3595,3590,3595,3590,35
20230906,134400,2956866235,3590,3590,3590,3590,278
20230906,134300,2955868215,3590,3590,3590,3590,653
20230906,134200,2953523945,3595,3595,3600,3595,6949
20230906,134100,2928515255,3595,3600,3600,3595,724
20230906,134000,2925910495,3600,3600,3600,3600,1798
20230906,133900,2919437695,3600,3590,3610,3590,6759
20230906,133800,2895107480,3590,3580,3595,3580,941
20230906,133700,2891728785,3580,3580,3580,3580,726
20230906,133600,2889129705,3580,3580,3580,3580,5
20230906,133500,2889111805,3580,3580,3580,3580,1
20230906,133400,2889108225,3580,3580,3580,3580,22
20230906,133300,2889029465,3580,3580,3580,3580,21
20230906,133200,2888954285,3585,3590,3590,3585,593
20230906,133100,2886825505,3580,3580,3580,3580,0
20230906,133000,2886825505,3580,3590,3590,3580,77
20230906,132900,2886549765,3590,3590,3590,3590,12
20230906,132800,2886506685,3580,3580,3580,3580,0
20230906,132700,2886506685,3580,3580,3580,3580,0
20230906,132600,2886506685,3580,3580,3580,3580,0
20230906,132500,2886506685,3580,3580,3580,3580,0
20230906,132400,2886506685,3580,3580,3580,3580,0
20230906,132300,2886506685,3580,3580,3580,3580,758
20230906,132200,2883793045,3590,3590,3590,3590,0
20230906,132100,2883793045,3590,3590,3590,3590,3
20230906,132000,2883782275,3585,3585,3585,3585,17
20230906,131900,2883721330,3580,3580,3580,3580,13
20230906,131800,2883674790,3585,3585,3585,3585,5
20230906,131700,2883656865,3590,3585,3590,3585,294
20230906,131600,2882601440,3590,3590,3590,3590,200
20230906,131500,2881883440,3565,3565,3565,3565,0
20230906,131400,2881883440,3565,3565,3565,3565,163
20230906,131300,2881302345,3590,3590,3590,3590,0
20230906,131200,2881302345,3590,3590,3590,3590,1
20230906,131100,2881298755,3565,3570,3570,3565,1376
20230906,131000,2876389585,3595,3595,3595,3595,1
20230906,130900,2876385990,3575,3585,3585,3575,4452
20230906,130800,2860442830,3590,3595,3595,3590,2615
20230906,130700,2851046925,3600,3610,3610,3600,804
20230906,130600,2848147415,3630,3630,3630,3630,0
20230906,130500,2848147415,3630,3625,3630,3625,3083
20230906,130400,2836971525,3635,3620,3635,3620,1754
20230906,130300,2830615220,3620,3620,3620,3620,1
20230906,130200,2830611600,3600,3600,3600,3600,10
20230906,130100,2830575600,3600,3600,3600,3600,2000
20230906,130000,2823375600,3620,3620,3620,3620,8
20230906,125900,2823346640,3595,3595,3595,3595,1
20230906,125800,2823343045,3595,3600,3600,3595,1670
20230906,125700,2817334395,3605,3605,3605,3605,99
20230906,125600,2816977500,3605,3610,3610,3605,1000
20230906,125500,2813369590,3625,3625,3625,3625,0
20230906,125400,2813369590,3625,3620,3625,3620,15
20230906,125300,2813315220,3625,3625,3625,3625,108
20230906,125200,2812923720,3610,3610,3610,3610,500
20230906,125100,2811118720,3625,3625,3625,3625,2334
20230906,125000,2802657970,3625,3600,3625,3600,878
20230906,124900,2799496670,3605,3610,3610,3600,5810
20230906,124800,2778571695,3610,3620,3620,3610,281
20230906,124700,2777555830,3625,3640,3640,3625,505
20230906,124600,2775723165,3620,3620,3620,3620,2
20230906,124500,2775715925,3620,3630,3640,3620,2667
20230906,124400,2766038555,3630,3630,3630,3630,0
20230906,124300,2766038555,3630,3650,3655,3630,8670
20230906,124200,2734436960,3650,3655,3665,3640,11807
20230906,124100,2691220050,3655,3650,3655,3645,4343
20230906,124000,2675361315,3650,3640,3650,3620,6440
20230906,123900,2651926790,3625,3625,3640,3625,1503
20230906,123800,2646478400,3625,3630,3640,3625,2541
20230906,123700,2637250385,3630,3625,3640,3625,783
20230906,123600,2634405395,3625,3625,3625,3625,30
20230906,123500,2634296645,3640,3630,3640,3630,1954
20230906,123400,2627197450,3610,3630,3630,3610,1368
20230906,123300,2622237135,3630,3640,3640,3630,808
20230906,123200,2619298965,3635,3645,3655,3635,12262
20230906,123100,2574593830,3640,3620,3640,3620,20259
20230906,123000,2501031460,3620,3615,3620,3605,8236
20230906,122900,2471237570,3610,3600,3610,3600,19945
20230906,122800,2399407995,3595,3585,3595,3585,7986
20230906,122700,2370745435,3585,3580,3585,3580,5000
20230906,122600,2352822285,3570,3580,3580,3570,2035
20230906,122500,2345557305,3580,3580,3580,3580,32
20230906,122400,2345442745,3585,3580,3585,3580,1160
20230906,122300,2341289145,3590,3585,3590,3585,2792
20230906,122200,2331279535,3580,3580,3580,3580,20
20230906,122100,2331207935,3580,3585,3585,3580,10
20230906,122000,2331172130,3570,3570,3580,3570,8442
20230906,121900,2300999770,3565,3565,3565,3565,1000
20230906,121800,2297434770,3575,3565,3575,3565,8
20230906,121700,2297406230,3565,3565,3565,3565,1
20230906,121600,2297402665,3575,3575,3575,3575,0
20230906,121500,2297402665,3575,3575,3575,3575,2000
20230906,121400,2290252665,3575,3575,3575,3575,2000
20230906,121300,2283102665,3575,3575,3575,3575,566
20230906,121200,2281079215,3570,3570,3570,3570,1321
20230906,121100,2276363245,3575,3560,3575,3560,3917
20230906,121000,2262382775,3570,3570,3570,3570,200
20230906,120900,2261668775,3570,3560,3570,3560,5000
20230906,120800,2243822220,3550,3550,3550,3550,0
20230906,120700,2243822220,3550,3555,3560,3550,1159
20230906,120600,2239707260,3555,3555,3555,3555,0
20230906,120500,2239707260,3555,3555,3555,3555,24
20230906,120400,2239621940,3565,3565,3570,3565,210
20230906,120300,2238873285,3565,3565,3565,3565,0
20230906,120200,2238873285,3565,3565,3565,3565,0
20230906,120100,2238873285,3565,3555,3565,3555,3126
20230906,120000,2227741375,3550,3550,3550,3550,50
20230906,115900,2227563875,3550,3550,3550,3550,10
20230906,115800,2227528375,3550,3550,3550,3550,0
20230906,115700,2227528375,3550,3550,3550,3550,10
20230906,115600,2227492875,3550,3550,3550,3550,10
20230906,115500,2227457375,3545,3545,3545,3545,0
20230906,115400,2227457375,3545,3545,3545,3545,37
20230906,115300,2227326210,3545,3545,3545,3545,0
20230906,115200,2227326210,3545,3545,3545,3545,0
20230906,115100,2227326210,3545,3545,3545,3545,0
20230906,115000,2227326210,3545,3545,3545,3545,62
20230906,114900,2227106420,3560,3560,3560,3560,0
20230906,114800,2227106420,3560,3560,3560,3560,0
20230906,114700,2227106420,3560,3560,3560,3560,0
20230906,114600,2227106420,3560,3560,3560,3560,0
20230906,114500,2227106420,3560,3560,3560,3560,0
20230906,114400,2227106420,3560,3560,3560,3560,0
20230906,114300,2227106420,3560,3555,3560,3555,2562
20230906,114200,2217988380,3550,3550,3550,3550,1000
20230906,114100,2214438380,3550,3550,3550,3550,0
20230906,114000,2214438380,3550,3550,3550,3550,0
20230906,113900,2214438380,3550,3545,3550,3545,2675
20230906,113800,2204949320,3540,3540,3540,3540,0
20230906,113700,2204949320,3540,3540,3540,3540,0
20230906,113600,2204949320,3540,3540,3540,3540,536
20230906,113500,2203051880,3540,3540,3540,3540,784
20230906,113400,2200276520,3540,3540,3540,3540,1
20230906,113300,2200272980,3535,3535,3535,3535,0
20230906,113200,2200272980,3535,3535,3535,3535,0
20230906,113100,2200272980,3535,3535,3535,3535,0
20230906,113000,2200272980,3535,3535,3535,3535,0
20230906,112900,2200272980,3535,3535,3535,3535,97
20230906,112800,2199930085,3535,3535,3535,3535,0
20230906,112700,2199930085,3535,3535,3535,3535,0
20230906,112600,2199930085,3535,3535,3535,3535,0
20230906,112500,2199930085,3535,3535,3535,3535,0
20230906,112400,2199930085,3535,3535,3535,3535,17
20230906,112300,2199869990,3535,3535,3535,3535,308
20230906,112200,2198781210,3535,3535,3535,3535,186
20230906,112100,2198123700,3535,3530,3535,3530,1026
20230906,112000,2194499725,3530,3530,3530,3530,53
20230906,111900,2194312635,3535,3535,3535,3535,1496
20230906,111800,2189024275,3535,3540,3540,3535,298
20230906,111700,2187970795,3540,3540,3540,3540,1110
20230906,111600,2184041395,3545,3545,3545,3545,282
20230906,111500,2183041705,3545,3545,3545,3545,284
20230906,111400,2182034925,3550,3540,3550,3540,410
20230906,111300,2180582425,3550,3550,3550,3550,2
20230906,111200,2180575325,3550,3550,3550,3550,1077
20230906,111100,2176751975,3555,3555,3555,3555,202
20230906,111000,2176033865,3555,3550,3555,3550,1396
20230906,110900,2171076085,3550,3550,3550,3550,0
20230906,110800,2171076085,3550,3550,3550,3550,0
20230906,110700,2171076085,3550,3550,3550,3550,9
20230906,110600,2171044135,3535,3535,3535,3535,0
20230906,110500,2171044135,3535,3555,3555,3535,3412
20230906,110400,2158962105,3560,3560,3560,3560,0
20230906,110300,2158962105,3560,3560,3560,3560,0
20230906,110200,2158962105,3560,3560,3560,3560,0
20230906,110100,2158962105,3560,3560,3560,3560,100
20230906,110000,2158606105,3560,3550,3560,3550,428
20230906,105900,2157086665,3545,3565,3565,3545,3007
20230906,105800,2146413170,3555,3555,3555,3555,334
20230906,105700,2145225800,3565,3560,3565,3550,4094
20230906,105600,2130656665,3565,3565,3565,3565,1130
20230906,105500,2126628215,3570,3565,3570,3565,244
20230906,105400,2125757850,3570,3565,3570,3565,62
20230906,105300,2125536815,3565,3565,3565,3565,1676
20230906,105200,2119561875,3560,3560,3560,3560,0
20230906,105100,2119561875,3560,3570,3570,3560,827
20230906,105000,2116610310,3570,3570,3570,3570,0
20230906,104900,2116610310,3570,3570,3570,3570,0
20230906,104800,2116610310,3570,3575,3575,3570,5841
20230906,104700,2095738735,3580,3580,3580,3580,382
20230906,104600,2094371175,3580,3595,3595,3580,8162
20230906,104500,2065121985,3595,3600,3600,3595,563
20230906,104400,2063097305,3600,3600,3600,3600,2741
20230906,104300,2053229705,3600,3600,3600,3600,277
20230906,104200,2052232505,3600,3600,3600,3600,0
20230906,104100,2052232505,3600,3595,3600,3595,3033
20230906,104000,2041313780,3595,3590,3595,3590,4050
20230906,103900,2026764030,3600,3600,3600,3600,8
20230906,103800,2026735230,3600,3595,3600,3595,856
20230906,103700,2023657545,3600,3630,3635,3600,12170
20230906,103600,1979723280,3625,3610,3625,3610,8949
20230906,103500,1947341170,3605,3590,3605,3590,6541
20230906,103400,1923817600,3590,3590,3590,3590,4767
20230906,103300,1906704070,3590,3590,3590,3590,1000
20230906,103200,1903114070,3595,3595,3595,3595,1960
20230906,103100,1896067870,3595,3600,3600,3595,2548
20230906,103000,1886895745,3595,3600,3605,3595,5017
20230906,102900,1868848525,3610,3605,3615,3600,10067
20230906,102800,1832569360,3600,3595,3600,3595,10017
20230906,102700,1796508510,3600,3605,3610,3595,11202
20230906,102600,1756170600,3605,3600,3630,3600,28076
20230906,102500,1654565600,3600,3600,3600,3600,2000
20230906,102400,1647365600,3600,3600,3605,3600,2977
20230906,102300,1636642400,3600,3590,3610,3590,12929
20230906,102200,1590095675,3590,3590,3590,3590,868
20230906,102100,1586979555,3590,3590,3590,3590,248
20230906,102000,1586089235,3590,3590,3590,3590,0
20230906,101900,1586089235,3590,3590,3590,3590,1128
20230906,101800,1582039715,3575,3580,3590,3575,2203
20230906,101700,1574158960,3580,3580,3580,3580,50
20230906,101600,1573979960,3580,3580,3580,3580,0
20230906,101500,1573979960,3580,3585,3585,3580,862
20230906,101400,1570893590,3585,3595,3595,3585,102
20230906,101300,1570527910,3590,3595,3595,3590,3511
20230906,101200,1557906140,3595,3580,3595,3580,3409
20230906,101100,1545661525,3575,3575,3575,3575,0
20230906,101000,1545661525,3575,3555,3575,3555,6274
20230906,100900,1523274795,3550,3545,3550,3545,99
20230906,100800,1522923500,3545,3545,3545,3545,330
20230906,100700,1521753650,3545,3550,3550,3545,2964
20230906,100600,1511241370,3550,3545,3550,3545,392
20230906,100500,1509851525,3545,3550,3550,3545,566
20230906,100400,1507844555,3555,3555,3555,3555,192
20230906,100300,1507161995,3570,3555,3570,3555,2000
20230906,100200,1500028010,3560,3540,3560,3540,3207
20230906,100100,1488629390,3540,3540,3540,3540,1818
20230906,100000,1482193670,3540,3540,3540,3540,361
20230906,095900,1480915730,3560,3540,3560,3540,2
20230906,095800,1480908630,3560,3540,3560,3540,111
20230906,095700,1480515670,3550,3545,3550,3545,1699
20230906,095600,1474491040,3545,3570,3570,3545,814
20230906,095500,1471585585,3560,3555,3560,3555,117
20230906,095400,1471169120,3545,3545,3545,3545,1
20230906,095300,1471165575,3535,3535,3535,3535,0
20230906,095200,1471165575,3535,3545,3545,3535,310
20230906,095100,1470067780,3545,3565,3565,3545,2880
20230906,095000,1459817375,3570,3560,3570,3560,653
20230906,094900,1457491555,3560,3585,3585,3560,1974
20230906,094800,1450438645,3600,3600,3600,3600,6995
20230906,094700,1425256645,3595,3565,3595,3565,8486
20230906,094600,1394811255,3560,3560,3560,3560,5722
20230906,094500,1374440935,3555,3575,3575,3555,5739
20230906,094400,1353989255,3575,3580,3580,3575,244
20230906,094300,1353116880,3575,3575,3580,3575,1631
20230906,094200,1347285360,3575,3590,3590,3570,3935
20230906,094100,1333231475,3590,3605,3605,3590,9871
20230906,094000,1297713625,3605,3600,3615,3600,9406
20230906,093900,1263794780,3600,3615,3615,3600,8252
20230906,093800,1234002285,3615,3630,3640,3615,10152
20230906,093700,1197170135,3620,3610,3635,3610,12690
20230906,093600,1151190620,3610,3635,3665,3610,39872
20230906,093500,1005829875,3635,3575,3635,3575,50714
20230906,093400,822875180,3570,3575,3575,3570,35
20230906,093300,822750225,3575,3560,3575,3560,10913
20230906,093200,783841020,3550,3555,3555,3550,12842
20230906,093100,738209080,3555,3550,3555,3550,4761
20230906,093000,721290225,3545,3540,3550,3540,3652
20230906,092900,708335480,3550,3540,3550,3540,60
20230906,092800,708122980,3550,3540,3550,3540,4336
20230906,092700,692735690,3550,3550,3550,3550,0
20230906,092600,692735690,3550,3540,3550,3540,8767
20230906,092500,661674805,3540,3535,3540,3535,1504
20230906,092400,656358145,3535,3535,3535,3520,101
20230906,092300,656002310,3535,3535,3535,3535,24
20230906,092200,655917470,3530,3535,3535,3530,685
20230906,092100,653499120,3530,3530,3530,3525,4329
20230906,092000,638217765,3525,3530,3530,3525,3644
20230906,091900,625354450,3530,3525,3530,3515,6460
20230906,091800,602578460,3530,3525,3530,3525,4348
20230906,091700,587231905,3525,3480,3525,3480,7724
20230906,091600,560081575,3480,3500,3500,3480,360
20230906,091500,558827575,3500,3480,3500,3480,328
20230906,091400,557686075,3480,3525,3525,3480,6164
20230906,091300,536117545,3505,3530,3545,3505,5803
20230906,091200,515711500,3525,3545,3545,3525,2711
20230906,091100,506133440,3530,3535,3540,3530,5521
20230906,091000,486620890,3535,3515,3535,3515,3030
20230906,090900,475969940,3515,3515,3515,3510,945
20230906,090800,472649035,3515,3550,3550,3510,5633
20230906,090700,452731420,3550,3545,3550,3545,7434
20230906,090600,426359835,3545,3490,3545,3490,11717
20230906,090500,385188790,3490,3500,3515,3490,3477
20230906,090400,373018380,3500,3470,3500,3470,6973
20230906,090300,348759850,3440,3420,3455,3410,3796
20230906,090200,335730170,3420,3470,3475,3420,29941
20230906,090100,232200725,3470,3530,3530,3460,32912
20230906,090000,117154520,3520,3655,3655,3520,32631