KissMeData/323280/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,204200,3498579275,3365,3365,3365,3365,18025
20230906,204100,3498579275,3365,3365,3365,3365,0
20230906,204000,3498579275,3365,3365,3365,3365,0
20230906,203900,3498579275,3365,3365,3365,3365,0
20230906,203800,3498579275,3365,3365,3365,3365,0
20230906,203700,3498579275,3365,3365,3365,3365,0
20230906,203600,3498579275,3365,3365,3365,3365,0
20230906,203500,3498579275,3365,3365,3365,3365,0
20230906,203400,3498579275,3365,3365,3365,3365,0
20230906,203300,3498579275,3365,3365,3365,3365,0
20230906,203200,3498579275,3365,3365,3365,3365,0
20230906,203100,3498579275,3365,3365,3365,3365,0
20230906,203000,3498579275,3365,3365,3365,3365,0
20230906,202900,3498579275,3365,3365,3365,3365,0
20230906,202800,3498579275,3365,3365,3365,3365,0
20230906,202700,3498579275,3365,3365,3365,3365,0
20230906,202600,3498579275,3365,3365,3365,3365,0
20230906,202500,3498579275,3365,3365,3365,3365,0
20230906,202400,3498579275,3365,3365,3365,3365,0
20230906,202300,3498579275,3365,3365,3365,3365,0
20230906,202200,3498579275,3365,3365,3365,3365,0
20230906,202100,3498579275,3365,3365,3365,3365,0
20230906,202000,3498579275,3365,3365,3365,3365,0
20230906,201900,3498579275,3365,3365,3365,3365,0
20230906,201800,3498579275,3365,3365,3365,3365,0
20230906,201700,3498579275,3365,3365,3365,3365,0
20230906,201600,3498579275,3365,3365,3365,3365,0
20230906,201500,3498579275,3365,3365,3365,3365,0
20230906,201400,3498579275,3365,3365,3365,3365,0
20230906,201300,3498579275,3365,3365,3365,3365,0
20230906,201200,3498579275,3365,3365,3365,3365,18025
20230906,201100,3498579275,3365,3365,3365,3365,0
20230906,201000,3498579275,3365,3365,3365,3365,0
20230906,200900,3498579275,3365,3365,3365,3365,0
20230906,200800,3498579275,3365,3365,3365,3365,0
20230906,200700,3498579275,3365,3365,3365,3365,0
20230906,200600,3498579275,3365,3365,3365,3365,0
20230906,200500,3498579275,3365,3365,3365,3365,0
20230906,200400,3498579275,3365,3365,3365,3365,0
20230906,200300,3498579275,3365,3365,3365,3365,0
20230906,200200,3498579275,3365,3365,3365,3365,0
20230906,200100,3498579275,3365,3365,3365,3365,0
20230906,200000,3498579275,3365,3365,3365,3365,0
20230906,195900,3498579275,3365,3365,3365,3365,0
20230906,195800,3498579275,3365,3365,3365,3365,0
20230906,195700,3498579275,3365,3365,3365,3365,0
20230906,195600,3498579275,3365,3365,3365,3365,0
20230906,195500,3498579275,3365,3365,3365,3365,0
20230906,195400,3498579275,3365,3365,3365,3365,0
20230906,195300,3498579275,3365,3365,3365,3365,0
20230906,195200,3498579275,3365,3365,3365,3365,0
20230906,195100,3498579275,3365,3365,3365,3365,0
20230906,195000,3498579275,3365,3365,3365,3365,0
20230906,194900,3498579275,3365,3365,3365,3365,0
20230906,194800,3498579275,3365,3365,3365,3365,0
20230906,194700,3498579275,3365,3365,3365,3365,0
20230906,194600,3498579275,3365,3365,3365,3365,0
20230906,194500,3498579275,3365,3365,3365,3365,0
20230906,194400,3498579275,3365,3365,3365,3365,0
20230906,194300,3498579275,3365,3365,3365,3365,0
20230906,194200,3498579275,3365,3365,3365,3365,18025
20230906,194100,3498579275,3365,3365,3365,3365,0
20230906,194000,3498579275,3365,3365,3365,3365,0
20230906,193900,3498579275,3365,3365,3365,3365,0
20230906,193800,3498579275,3365,3365,3365,3365,0
20230906,193700,3498579275,3365,3365,3365,3365,0
20230906,193600,3498579275,3365,3365,3365,3365,0
20230906,193500,3498579275,3365,3365,3365,3365,0
20230906,193400,3498579275,3365,3365,3365,3365,0
20230906,193300,3498579275,3365,3365,3365,3365,0
20230906,193200,3498579275,3365,3365,3365,3365,0
20230906,193100,3498579275,3365,3365,3365,3365,0
20230906,193000,3498579275,3365,3365,3365,3365,0
20230906,192900,3498579275,3365,3365,3365,3365,0
20230906,192800,3498579275,3365,3365,3365,3365,0
20230906,192700,3498579275,3365,3365,3365,3365,0
20230906,192600,3498579275,3365,3365,3365,3365,0
20230906,192500,3498579275,3365,3365,3365,3365,0
20230906,192400,3498579275,3365,3365,3365,3365,0
20230906,192300,3498579275,3365,3365,3365,3365,0
20230906,192200,3498579275,3365,3365,3365,3365,0
20230906,192100,3498579275,3365,3365,3365,3365,0
20230906,192000,3498579275,3365,3365,3365,3365,0
20230906,191900,3498579275,3365,3365,3365,3365,0
20230906,191800,3498579275,3365,3365,3365,3365,0
20230906,191700,3498579275,3365,3365,3365,3365,0
20230906,191600,3498579275,3365,3365,3365,3365,0
20230906,191500,3498579275,3365,3365,3365,3365,0
20230906,191400,3498579275,3365,3365,3365,3365,0
20230906,191300,3498579275,3365,3365,3365,3365,0
20230906,191200,3498579275,3365,3365,3365,3365,18025
20230906,191100,3498579275,3365,3365,3365,3365,0
20230906,191000,3498579275,3365,3365,3365,3365,0
20230906,190900,3498579275,3365,3365,3365,3365,0
20230906,190800,3498579275,3365,3365,3365,3365,0
20230906,190700,3498579275,3365,3365,3365,3365,0
20230906,190600,3498579275,3365,3365,3365,3365,0
20230906,190500,3498579275,3365,3365,3365,3365,0
20230906,190400,3498579275,3365,3365,3365,3365,0
20230906,190300,3498579275,3365,3365,3365,3365,0
20230906,190200,3498579275,3365,3365,3365,3365,0
20230906,190100,3498579275,3365,3365,3365,3365,0
20230906,190000,3498579275,3365,3365,3365,3365,0
20230906,185900,3498579275,3365,3365,3365,3365,0
20230906,185800,3498579275,3365,3365,3365,3365,0
20230906,185700,3498579275,3365,3365,3365,3365,0
20230906,185600,3498579275,3365,3365,3365,3365,0
20230906,185500,3498579275,3365,3365,3365,3365,0
20230906,185400,3498579275,3365,3365,3365,3365,0
20230906,185300,3498579275,3365,3365,3365,3365,0
20230906,185200,3498579275,3365,3365,3365,3365,0
20230906,185100,3498579275,3365,3365,3365,3365,0
20230906,185000,3498579275,3365,3365,3365,3365,0
20230906,184900,3498579275,3365,3365,3365,3365,0
20230906,184800,3498579275,3365,3365,3365,3365,0
20230906,184700,3498579275,3365,3365,3365,3365,0
20230906,184600,3498579275,3365,3365,3365,3365,0
20230906,184500,3498579275,3365,3365,3365,3365,0
20230906,184400,3498579275,3365,3365,3365,3365,0
20230906,184300,3498579275,3365,3365,3365,3365,0
20230906,184200,3498579275,3365,3365,3365,3365,18025
20230906,184100,3498579275,3365,3365,3365,3365,0
20230906,184000,3498579275,3365,3365,3365,3365,0
20230906,183900,3498579275,3365,3365,3365,3365,0
20230906,183800,3498579275,3365,3365,3365,3365,0
20230906,183700,3498579275,3365,3365,3365,3365,0
20230906,183600,3498579275,3365,3365,3365,3365,0
20230906,183500,3498579275,3365,3365,3365,3365,0
20230906,183400,3498579275,3365,3365,3365,3365,0
20230906,183300,3498579275,3365,3365,3365,3365,0
20230906,183200,3498579275,3365,3365,3365,3365,0
20230906,183100,3498579275,3365,3365,3365,3365,0
20230906,183000,3498579275,3365,3365,3365,3365,0
20230906,182900,3498579275,3365,3365,3365,3365,0
20230906,182800,3498579275,3365,3365,3365,3365,0
20230906,182700,3498579275,3365,3365,3365,3365,0
20230906,182600,3498579275,3365,3365,3365,3365,0
20230906,182500,3498579275,3365,3365,3365,3365,0
20230906,182400,3498579275,3365,3365,3365,3365,0
20230906,182300,3498579275,3365,3365,3365,3365,0
20230906,182200,3498579275,3365,3365,3365,3365,0
20230906,182100,3498579275,3365,3365,3365,3365,0
20230906,182000,3498579275,3365,3365,3365,3365,0
20230906,181900,3498579275,3365,3365,3365,3365,0
20230906,181800,3498579275,3365,3365,3365,3365,0
20230906,181700,3498579275,3365,3365,3365,3365,0
20230906,181600,3498579275,3365,3365,3365,3365,0
20230906,181500,3498579275,3365,3365,3365,3365,0
20230906,181400,3498579275,3365,3365,3365,3365,0
20230906,181300,3498579275,3365,3365,3365,3365,0
20230906,181200,3498579275,3365,3365,3365,3365,18025
20230906,181100,3498579275,3365,3365,3365,3365,0
20230906,181000,3498579275,3365,3365,3365,3365,0
20230906,180900,3498579275,3365,3365,3365,3365,0
20230906,180800,3498579275,3365,3365,3365,3365,0
20230906,180700,3498579275,3365,3365,3365,3365,0
20230906,180600,3498579275,3365,3365,3365,3365,0
20230906,180500,3498579275,3365,3365,3365,3365,0
20230906,180400,3498579275,3365,3365,3365,3365,0
20230906,180300,3498579275,3365,3365,3365,3365,0
20230906,180200,3498579275,3365,3365,3365,3365,0
20230906,180100,3498579275,3365,3365,3365,3365,0
20230906,180000,3498579275,3365,3365,3365,3365,0
20230906,175900,3498579275,3365,3365,3365,3365,0
20230906,175800,3498579275,3365,3365,3365,3365,0
20230906,175700,3498579275,3365,3365,3365,3365,0
20230906,175600,3498579275,3365,3365,3365,3365,0
20230906,175500,3498579275,3365,3365,3365,3365,0
20230906,175400,3498579275,3365,3365,3365,3365,0
20230906,175300,3498579275,3365,3365,3365,3365,0
20230906,175200,3498579275,3365,3365,3365,3365,0
20230906,175100,3498579275,3365,3365,3365,3365,0
20230906,175000,3498579275,3365,3365,3365,3365,0
20230906,174900,3498579275,3365,3365,3365,3365,0
20230906,174800,3498579275,3365,3365,3365,3365,0
20230906,174700,3498579275,3365,3365,3365,3365,0
20230906,174600,3498579275,3365,3365,3365,3365,0
20230906,174500,3498579275,3365,3365,3365,3365,0
20230906,174400,3498579275,3365,3365,3365,3365,0
20230906,174300,3498579275,3365,3365,3365,3365,0
20230906,174200,3498579275,3365,3365,3365,3365,18025
20230906,174100,3498579275,3365,3365,3365,3365,0
20230906,174000,3498579275,3365,3365,3365,3365,0
20230906,173900,3498579275,3365,3365,3365,3365,0
20230906,173800,3498579275,3365,3365,3365,3365,0
20230906,173700,3498579275,3365,3365,3365,3365,0
20230906,173600,3498579275,3365,3365,3365,3365,0
20230906,173500,3498579275,3365,3365,3365,3365,0
20230906,173400,3498579275,3365,3365,3365,3365,0
20230906,173300,3498579275,3365,3365,3365,3365,0
20230906,173200,3498579275,3365,3365,3365,3365,0
20230906,173100,3498579275,3365,3365,3365,3365,0
20230906,173000,3498579275,3365,3365,3365,3365,0
20230906,172900,3498579275,3365,3365,3365,3365,0
20230906,172800,3498579275,3365,3365,3365,3365,0
20230906,172700,3498579275,3365,3365,3365,3365,0
20230906,172600,3498579275,3365,3365,3365,3365,0
20230906,172500,3498579275,3365,3365,3365,3365,0
20230906,172400,3498579275,3365,3365,3365,3365,0
20230906,172300,3498579275,3365,3365,3365,3365,0
20230906,172200,3498579275,3365,3365,3365,3365,0
20230906,172100,3498579275,3365,3365,3365,3365,0
20230906,172000,3498579275,3365,3365,3365,3365,0
20230906,171900,3498579275,3365,3365,3365,3365,0
20230906,171800,3498579275,3365,3365,3365,3365,0
20230906,171700,3498579275,3365,3365,3365,3365,0
20230906,171600,3498579275,3365,3365,3365,3365,0
20230906,171500,3498579275,3365,3365,3365,3365,0
20230906,171400,3498579275,3365,3365,3365,3365,0
20230906,171300,3498579275,3365,3365,3365,3365,0
20230906,171200,3498579275,3365,3365,3365,3365,18025
20230906,171100,3498579275,3365,3365,3365,3365,0
20230906,171000,3498579275,3365,3365,3365,3365,0
20230906,170900,3498579275,3365,3365,3365,3365,0
20230906,170800,3498579275,3365,3365,3365,3365,0
20230906,170700,3498579275,3365,3365,3365,3365,0
20230906,170600,3498579275,3365,3365,3365,3365,0
20230906,170500,3498579275,3365,3365,3365,3365,0
20230906,170400,3498579275,3365,3365,3365,3365,0
20230906,170300,3498579275,3365,3365,3365,3365,0
20230906,170200,3498579275,3365,3365,3365,3365,0
20230906,170100,3498579275,3365,3365,3365,3365,0
20230906,170000,3498579275,3365,3365,3365,3365,0
20230906,165900,3498579275,3365,3365,3365,3365,0
20230906,165800,3498579275,3365,3365,3365,3365,0
20230906,165700,3498579275,3365,3365,3365,3365,0
20230906,165600,3498579275,3365,3365,3365,3365,0
20230906,165500,3498579275,3365,3365,3365,3365,0
20230906,165400,3498579275,3365,3365,3365,3365,0
20230906,165300,3498579275,3365,3365,3365,3365,0
20230906,165200,3498579275,3365,3365,3365,3365,0
20230906,165100,3498579275,3365,3365,3365,3365,0
20230906,165000,3498579275,3365,3365,3365,3365,0
20230906,164900,3498579275,3365,3365,3365,3365,0
20230906,164800,3498579275,3365,3365,3365,3365,0
20230906,164700,3498579275,3365,3365,3365,3365,0
20230906,164600,3498579275,3365,3365,3365,3365,0
20230906,164500,3498579275,3365,3365,3365,3365,0
20230906,164400,3498579275,3365,3365,3365,3365,0
20230906,164300,3498579275,3365,3365,3365,3365,0
20230906,164200,3498579275,3365,3365,3365,3365,18025
20230906,164100,3498579275,3365,3365,3365,3365,0
20230906,164000,3498579275,3365,3365,3365,3365,0
20230906,163900,3498579275,3365,3365,3365,3365,0
20230906,163800,3498579275,3365,3365,3365,3365,0
20230906,163700,3498579275,3365,3365,3365,3365,0
20230906,163600,3498579275,3365,3365,3365,3365,0
20230906,163500,3498579275,3365,3365,3365,3365,0
20230906,163400,3498579275,3365,3365,3365,3365,0
20230906,163300,3498579275,3365,3365,3365,3365,0
20230906,163200,3498579275,3365,3365,3365,3365,0
20230906,163100,3498579275,3365,3365,3365,3365,0
20230906,163000,3498579275,3365,3365,3365,3365,0
20230906,162900,3498579275,3365,3365,3365,3365,0
20230906,162800,3498579275,3365,3365,3365,3365,0
20230906,162700,3498579275,3365,3365,3365,3365,0
20230906,162600,3498579275,3365,3365,3365,3365,0
20230906,162500,3498579275,3365,3365,3365,3365,0
20230906,162400,3498579275,3365,3365,3365,3365,0
20230906,162300,3498579275,3365,3365,3365,3365,0
20230906,162200,3498579275,3365,3365,3365,3365,0
20230906,162100,3498579275,3365,3365,3365,3365,0
20230906,162000,3498579275,3365,3365,3365,3365,0
20230906,161900,3498579275,3365,3365,3365,3365,0
20230906,161800,3498579275,3365,3365,3365,3365,0
20230906,161700,3498579275,3365,3365,3365,3365,0
20230906,161600,3498579275,3365,3365,3365,3365,0
20230906,161500,3498579275,3365,3365,3365,3365,0
20230906,161400,3498579275,3365,3365,3365,3365,0
20230906,161300,3498579275,3365,3365,3365,3365,0
20230906,161200,3498579275,3365,3365,3365,3365,18025
20230906,161100,3498579275,3365,3365,3365,3365,0
20230906,161000,3498579275,3365,3365,3365,3365,0
20230906,160900,3498579275,3365,3365,3365,3365,0
20230906,160800,3498579275,3365,3365,3365,3365,0
20230906,160700,3498579275,3365,3365,3365,3365,0
20230906,160600,3498579275,3365,3365,3365,3365,0
20230906,160500,3498579275,3365,3365,3365,3365,0
20230906,160400,3498579275,3365,3365,3365,3365,0
20230906,160300,3498579275,3365,3365,3365,3365,0
20230906,160200,3498579275,3365,3365,3365,3365,0
20230906,160100,3498579275,3365,3365,3365,3365,0
20230906,160000,3498579275,3365,3365,3365,3365,0
20230906,155900,3498579275,3365,3365,3365,3365,0
20230906,155800,3498579275,3365,3365,3365,3365,0
20230906,155700,3498579275,3365,3365,3365,3365,0
20230906,155600,3498579275,3365,3365,3365,3365,0
20230906,155500,3498579275,3365,3365,3365,3365,0
20230906,155400,3498579275,3365,3365,3365,3365,0
20230906,155300,3498579275,3365,3365,3365,3365,0
20230906,155200,3498579275,3365,3365,3365,3365,0
20230906,155100,3498579275,3365,3365,3365,3365,0
20230906,155000,3498579275,3365,3365,3365,3365,0
20230906,154900,3498579275,3365,3365,3365,3365,0
20230906,154800,3498579275,3365,3365,3365,3365,0
20230906,154700,3498579275,3365,3365,3365,3365,0
20230906,154600,3498579275,3365,3365,3365,3365,0
20230906,154500,3498579275,3365,3365,3365,3365,0
20230906,154400,3498579275,3365,3365,3365,3365,0
20230906,154300,3498579275,3365,3365,3365,3365,0
20230906,154200,3498579275,3365,3365,3365,3365,18025
20230906,154100,3498579275,3365,3365,3365,3365,0
20230906,154000,3498579275,3365,3365,3365,3365,0
20230906,153900,3498579275,3365,3365,3365,3365,0
20230906,153800,3498579275,3365,3365,3365,3365,0
20230906,153700,3498579275,3365,3365,3365,3365,0
20230906,153600,3498579275,3365,3365,3365,3365,0
20230906,153500,3498579275,3365,3365,3365,3365,0
20230906,153400,3498579275,3365,3365,3365,3365,0
20230906,153300,3498579275,3365,3365,3365,3365,0
20230906,153200,3498579275,3365,3365,3365,3365,0
20230906,153100,3498579275,3365,3365,3365,3365,0
20230906,153000,3498579275,3365,3365,3365,3365,18025
20230906,152900,3437925150,3360,3360,3360,3360,0
20230906,152800,3437925150,3360,3360,3360,3360,0
20230906,152700,3437925150,3360,3360,3360,3360,0
20230906,152600,3437925150,3360,3360,3360,3360,0
20230906,152500,3437925150,3360,3360,3360,3360,0
20230906,152400,3437925150,3360,3360,3360,3360,0
20230906,152300,3437925150,3360,3360,3360,3360,0
20230906,152200,3437925150,3360,3360,3360,3360,0
20230906,152100,3437925150,3360,3360,3360,3360,0
20230906,152000,3437925150,3360,3360,3360,3360,0
20230906,151900,3437925150,3360,3340,3360,3330,5299
20230906,151800,3420207025,3345,3345,3345,3325,2940
20230906,151700,3410398980,3330,3340,3345,3325,4887
20230906,151600,3394117770,3345,3340,3345,3335,1611
20230906,151500,3388741325,3335,3335,3335,3330,1007
20230906,151400,3385383335,3330,3325,3330,3310,3235
20230906,151300,3374632080,3320,3310,3320,3310,919
20230906,151200,3371587600,3325,3325,3325,3310,4373
20230906,151100,3357081850,3325,3325,3325,3325,68
20230906,151000,3356855750,3325,3320,3325,3320,857
20230906,150900,3354007125,3320,3315,3320,3310,201
20230906,150800,3353341045,3315,3315,3315,3310,3896
20230906,150700,3340441170,3315,3320,3325,3315,838
20230906,150600,3337658045,3320,3315,3325,3315,2121
20230906,150500,3330617065,3315,3315,3315,3310,768
20230906,150400,3328074295,3315,3310,3320,3310,644
20230906,150300,3325940855,3320,3315,3320,3310,111
20230906,150200,3325573250,3310,3320,3320,3310,1181
20230906,150100,3321655830,3315,3315,3315,3315,465
20230906,150000,3320114355,3320,3320,3325,3320,421
20230906,145900,3318716420,3320,3315,3320,3310,2932
20230906,145800,3308996720,3315,3310,3315,3310,451
20230906,145700,3307502655,3310,3310,3315,3310,212
20230906,145600,3306800430,3310,3310,3310,3310,206
20230906,145500,3306118570,3305,3305,3325,3305,614
20230906,145400,3304086025,3305,3305,3310,3305,669
20230906,145300,3301872140,3305,3305,3310,3305,971
20230906,145200,3298662355,3305,3325,3325,3305,13478
20230906,145100,3254107185,3310,3325,3330,3310,10366
20230906,145000,3219674310,3325,3325,3330,3325,4454
20230906,144900,3204864045,3325,3325,3325,3325,3253
20230906,144800,3194047820,3325,3335,3335,3325,555
20230906,144700,3192199670,3335,3325,3335,3325,1602
20230906,144600,3186873010,3325,3330,3330,3325,159
20230906,144500,3186343680,3330,3330,3330,3330,2275
20230906,144400,3178767930,3330,3345,3345,3330,6383
20230906,144300,3157457040,3345,3345,3355,3345,1090
20230906,144200,3153810205,3345,3350,3355,3345,1402
20230906,144100,3149112310,3355,3360,3360,3350,2293
20230906,144000,3141418125,3360,3360,3360,3360,5
20230906,143900,3141401325,3355,3355,3355,3355,162
20230906,143800,3140857815,3360,3360,3360,3355,4627
20230906,143700,3125328230,3360,3355,3365,3355,1290
20230906,143600,3120999550,3355,3355,3355,3355,158
20230906,143500,3120469460,3355,3350,3355,3350,210
20230906,143400,3119765955,3345,3345,3345,3345,101
20230906,143300,3119428110,3345,3345,3345,3345,0
20230906,143200,3119428110,3345,3350,3355,3345,1389
20230906,143100,3114775740,3350,3350,3350,3345,109
20230906,143000,3114410960,3350,3355,3355,3350,639
20230906,142900,3112270295,3355,3350,3355,3350,1534
20230906,142800,3107131390,3350,3355,3355,3350,1049
20230906,142700,3103612095,3360,3360,3360,3360,0
20230906,142600,3103612095,3360,3365,3365,3355,3075
20230906,142500,3093272510,3365,3365,3370,3365,601
20230906,142400,3091250045,3370,3370,3370,3370,474
20230906,142300,3089652665,3370,3370,3370,3370,11
20230906,142200,3089615595,3360,3360,3360,3360,0
20230906,142100,3089615595,3360,3370,3370,3360,392
20230906,142000,3088296080,3370,3370,3370,3370,1169
20230906,141900,3084356550,3370,3370,3370,3360,772
20230906,141800,3081758905,3370,3365,3370,3365,191
20230906,141700,3081115255,3370,3370,3370,3370,109
20230906,141600,3080747925,3370,3370,3370,3370,442
20230906,141500,3079258385,3370,3370,3370,3370,549
20230906,141400,3077408255,3370,3370,3370,3370,896
20230906,141300,3074388735,3370,3355,3370,3350,3009
20230906,141200,3064259370,3355,3365,3365,3355,1562
20230906,141100,3059007910,3365,3370,3370,3365,119
20230906,141000,3058607425,3365,3365,3365,3365,265
20230906,140900,3057715700,3370,3370,3375,3370,749
20230906,140800,3055189500,3375,3370,3375,3365,446
20230906,140700,3053686705,3375,3370,3375,3370,463
20230906,140600,3052126320,3365,3365,3365,3365,507
20230906,140500,3050420265,3365,3365,3365,3365,14
20230906,140400,3050373155,3365,3365,3365,3365,20
20230906,140300,3050305855,3365,3355,3365,3355,2
20230906,140200,3050299135,3365,3355,3365,3355,11
20230906,140100,3050262130,3355,3355,3355,3355,0
20230906,140000,3050262130,3355,3350,3355,3350,303
20230906,135900,3049246580,3350,3350,3350,3350,376
20230906,135800,3047986980,3350,3340,3350,3335,752
20230906,135700,3045476880,3335,3335,3340,3335,5202
20230906,135600,3028124755,3340,3340,3340,3340,1750
20230906,135500,3022279755,3340,3340,3345,3335,3807
20230906,135400,3009566485,3345,3350,3350,3340,4159
20230906,135300,2995669050,3350,3345,3350,3345,505
20230906,135200,2993979800,3345,3350,3350,3345,102
20230906,135100,2993638105,3345,3345,3345,3345,1099
20230906,135000,2989961950,3345,3340,3345,3340,1037
20230906,134900,2986495870,3345,3345,3345,3340,2550
20230906,134800,2977974450,3350,3350,3350,3350,0
20230906,134700,2977974450,3350,3340,3350,3340,232
20230906,134600,2977199390,3340,3355,3355,3340,4960
20230906,134500,2960617195,3355,3350,3355,3350,778
20230906,134400,2958010180,3350,3350,3350,3350,30
20230906,134300,2957909680,3345,3340,3345,3340,503
20230906,134200,2956229645,3345,3350,3350,3340,1786
20230906,134100,2950252270,3350,3355,3355,3350,118
20230906,134000,2949856500,3355,3355,3355,3355,147
20230906,133900,2949363315,3350,3365,3365,3340,9561
20230906,133800,2917300490,3370,3365,3370,3365,181
20230906,133700,2916691390,3370,3370,3370,3370,12
20230906,133600,2916650950,3365,3365,3365,3360,765
20230906,133500,2914078800,3370,3370,3370,3365,1026
20230906,133400,2910623680,3365,3375,3380,3365,590
20230906,133300,2908635105,3370,3370,3375,3365,607
20230906,133200,2906591120,3370,3370,3370,3370,1329
20230906,133100,2902112390,3370,3365,3370,3365,165
20230906,133000,2901557160,3365,3365,3370,3365,2570
20230906,132900,2892909055,3365,3365,3370,3365,1137
20230906,132800,2889083025,3365,3375,3375,3365,3396
20230906,132700,2877636990,3375,3370,3375,3370,826
20230906,132600,2874851740,3375,3375,3375,3375,697
20230906,132500,2872499365,3375,3375,3375,3375,1205
20230906,132400,2868432490,3375,3375,3375,3375,173
20230906,132300,2867848615,3380,3380,3380,3380,60
20230906,132200,2867645815,3380,3380,3380,3380,1
20230906,132100,2867642435,3375,3375,3380,3375,668
20230906,132000,2865387930,3380,3375,3380,3370,2413
20230906,131900,2857251245,3380,3380,3380,3375,2196
20230906,131800,2849829860,3380,3380,3380,3375,1282
20230906,131700,2845496800,3375,3375,3385,3375,2459
20230906,131600,2837197165,3375,3380,3380,3375,847
20230906,131500,2834334475,3375,3385,3385,3375,488
20230906,131400,2832685770,3380,3375,3380,3375,1961
20230906,131300,2826064340,3380,3375,3385,3375,968
20230906,131200,2822794950,3380,3385,3385,3380,1554
20230906,131100,2817542375,3380,3380,3390,3380,1910
20230906,131000,2811078590,3385,3370,3385,3370,1013
20230906,130900,2807657970,3370,3380,3385,3370,3740
20230906,130800,2795039845,3380,3395,3395,3380,3351
20230906,130700,2783706805,3385,3405,3415,3385,27034
20230906,130600,2691623145,3405,3375,3405,3375,57345
20230906,130500,2497129875,3370,3365,3375,3365,4259
20230906,130400,2482778105,3365,3360,3365,3360,6395
20230906,130300,2461264600,3360,3345,3360,3345,2070
20230906,130200,2454331505,3345,3340,3345,3340,58
20230906,130100,2454137780,3340,3335,3345,3335,429
20230906,130000,2452704920,3345,3345,3345,3345,293
20230906,125900,2451724835,3335,3335,3335,3335,51
20230906,125800,2451554750,3335,3335,3335,3335,5
20230906,125700,2451538075,3345,3345,3345,3340,1192
20230906,125600,2447555835,3345,3345,3345,3345,1
20230906,125500,2447552490,3340,3340,3340,3340,26
20230906,125400,2447465650,3340,3345,3345,3340,1262
20230906,125300,2443246760,3350,3340,3350,3340,6820
20230906,125200,2420459355,3340,3330,3340,3330,820
20230906,125100,2417726755,3330,3340,3340,3330,1597
20230906,125000,2412400165,3345,3340,3345,3340,1363
20230906,124900,2407847740,3335,3340,3345,3335,1966
20230906,124800,2401286790,3340,3335,3340,3335,2503
20230906,124700,2392930105,3340,3340,3340,3335,864
20230906,124600,2390044845,3335,3335,3335,3335,600
20230906,124500,2388043845,3325,3330,3330,3325,601
20230906,124400,2386045020,3330,3330,3330,3330,260
20230906,124300,2385179220,3330,3335,3340,3330,3831
20230906,124200,2372390425,3330,3320,3335,3320,4125
20230906,124100,2358666025,3320,3310,3330,3310,779
20230906,124000,2356086015,3310,3310,3320,3310,293
20230906,123900,2355115685,3340,3335,3340,3300,4387
20230906,123800,2340550860,3335,3315,3335,3315,3477
20230906,123700,2328988105,3315,3340,3340,3300,26947
20230906,123600,2239693505,3340,3340,3340,3340,200
20230906,123500,2239025505,3345,3345,3345,3340,139
20230906,123400,2238561050,3340,3340,3340,3340,0
20230906,123300,2238561050,3340,3335,3340,3335,601
20230906,123200,2236553715,3340,3340,3340,3340,2623
20230906,123100,2227792895,3340,3340,3340,3340,400
20230906,123000,2226456895,3340,3340,3340,3340,0
20230906,122900,2226456895,3340,3340,3340,3340,0
20230906,122800,2226456895,3340,3340,3340,3340,100
20230906,122700,2226122895,3340,3345,3350,3340,2008
20230906,122600,2219406635,3340,3340,3340,3340,68
20230906,122500,2219179515,3340,3340,3340,3340,1792
20230906,122400,2213194235,3340,3345,3345,3340,2553
20230906,122300,2204661950,3345,3345,3345,3345,851
20230906,122200,2201815355,3345,3345,3345,3345,238
20230906,122100,2201019245,3345,3345,3345,3345,0
20230906,122000,2201019245,3345,3345,3345,3345,35
20230906,121900,2200902170,3340,3340,3340,3340,300
20230906,121800,2199900170,3340,3340,3340,3340,0
20230906,121700,2199900170,3340,3345,3345,3340,54
20230906,121600,2199719795,3345,3335,3345,3335,784
20230906,121500,2197101155,3335,3335,3335,3335,186
20230906,121400,2196480845,3330,3340,3340,3330,1079
20230906,121300,2192879260,3340,3340,3340,3335,20
20230906,121200,2192812500,3335,3335,3335,3335,0
20230906,121100,2192812500,3335,3335,3335,3335,625
20230906,121000,2190728125,3335,3335,3335,3335,270
20230906,120900,2189827675,3335,3340,3340,3335,1782
20230906,120800,2183883320,3340,3345,3345,3340,708
20230906,120700,2181518165,3350,3350,3350,3350,1
20230906,120600,2181514815,3340,3345,3345,3340,447
20230906,120500,2180021330,3355,3345,3355,3340,374
20230906,120400,2178771450,3340,3355,3360,3340,4184
20230906,120300,2164779120,3355,3355,3355,3345,1911
20230906,120200,2158369765,3355,3345,3355,3345,1214
20230906,120100,2154308325,3345,3350,3350,3345,804
20230906,120000,2151617095,3350,3350,3350,3350,1238
20230906,115900,2147469795,3350,3350,3350,3350,253
20230906,115800,2146622245,3350,3345,3350,3345,2624
20230906,115700,2137837465,3345,3355,3355,3345,3854
20230906,115600,2124930525,3350,3355,3355,3350,7715
20230906,115500,2099085270,3355,3355,3355,3355,1
20230906,115400,2099081915,3355,3350,3355,3350,2324
20230906,115300,2091295640,3350,3350,3350,3345,1869
20230906,115200,2085039490,3350,3350,3350,3350,47
20230906,115100,2084882040,3350,3345,3350,3345,105
20230906,115000,2084530390,3345,3350,3350,3345,98
20230906,114900,2084202555,3350,3345,3350,3345,1804
20230906,114800,2078166675,3340,3350,3350,3340,235
20230906,114700,2077379980,3350,3355,3355,3350,1308
20230906,114600,2072998025,3355,3360,3360,3355,50
20230906,114500,2072830175,3355,3350,3365,3350,2785
20230906,114400,2063471705,3355,3355,3355,3355,1380
20230906,114300,2058841805,3355,3360,3360,3350,1712
20230906,114200,2053099825,3360,3360,3370,3355,1867
20230906,114100,2046829050,3350,3350,3350,3350,43
20230906,114000,2046685000,3350,3350,3355,3350,1541
20230906,113900,2041517650,3350,3355,3355,3350,543
20230906,113800,2039698000,3355,3355,3360,3355,4655
20230906,113700,2024077975,3350,3350,3355,3350,2415
20230906,113600,2015987720,3350,3345,3350,3345,2921
20230906,113500,2006208000,3340,3335,3340,3335,4572
20230906,113400,1990955335,3335,3335,3340,3335,1269
20230906,113300,1986723215,3335,3330,3335,3330,358
20230906,113200,1985529855,3335,3335,3335,3335,0
20230906,113100,1985529855,3335,3330,3335,3330,1199
20230906,113000,1981531890,3320,3325,3330,3320,13147
20230906,112900,1937876975,3325,3335,3335,3325,1708
20230906,112800,1932192275,3335,3335,3335,3335,1877
20230906,112700,1925932480,3335,3335,3335,3335,2857
20230906,112600,1916404385,3340,3345,3350,3340,1213
20230906,112500,1912351200,3350,3345,3350,3345,3984
20230906,112400,1899013405,3340,3330,3340,3330,5036
20230906,112300,1882221285,3315,3325,3325,3315,2062
20230906,112200,1875373870,3315,3320,3320,3315,3937
20230906,112100,1862312020,3315,3315,3315,3315,1306
20230906,112000,1857982630,3320,3320,3320,3320,354
20230906,111900,1856807350,3315,3320,3320,3315,90
20230906,111800,1856508950,3315,3315,3315,3315,910
20230906,111700,1853492300,3320,3320,3320,3320,716
20230906,111600,1851115180,3325,3325,3325,3325,111
20230906,111500,1850746105,3325,3325,3325,3325,0
20230906,111400,1850746105,3325,3325,3325,3325,1177
20230906,111300,1846832580,3325,3325,3325,3325,746
20230906,111200,1844352130,3320,3315,3320,3315,949
20230906,111100,1841201600,3315,3310,3315,3310,855
20230906,111000,1838368125,3310,3310,3310,3310,146
20230906,110900,1837884865,3310,3310,3310,3310,1109
20230906,110800,1834214075,3310,3315,3315,3310,530
20230906,110700,1832459615,3315,3315,3315,3310,1130
20230906,110600,1828713800,3315,3315,3320,3315,963
20230906,110500,1825517605,3315,3315,3320,3315,945
20230906,110400,1822383930,3315,3315,3315,3315,516
20230906,110300,1820673390,3310,3310,3310,3310,481
20230906,110200,1819081280,3310,3310,3310,3310,26
20230906,110100,1818995220,3305,3305,3305,3305,200
20230906,110000,1818334220,3305,3310,3310,3305,1430
20230906,105900,1813605920,3310,3310,3310,3310,48
20230906,105800,1813447040,3315,3305,3315,3305,53
20230906,105700,1813271445,3315,3300,3315,3300,2235
20230906,105600,1805873420,3300,3305,3305,3300,1878
20230906,105500,1799666635,3310,3310,3310,3310,14
20230906,105400,1799620295,3300,3305,3305,3300,1907
20230906,105300,1793323350,3305,3310,3310,3300,670
20230906,105200,1791110245,3300,3300,3300,3300,100
20230906,105100,1790780245,3300,3300,3300,3300,281
20230906,105000,1789852945,3310,3310,3310,3310,1
20230906,104900,1789849635,3300,3300,3310,3300,667
20230906,104800,1787648525,3300,3300,3305,3300,1146
20230906,104700,1783866590,3300,3300,3300,3295,6058
20230906,104600,1763896775,3305,3305,3310,3300,3507
20230906,104500,1752322135,3305,3310,3310,3305,1011
20230906,104400,1748980725,3305,3310,3310,3305,252
20230906,104300,1748146805,3310,3310,3310,3310,48
20230906,104200,1747987925,3310,3310,3315,3310,638
20230906,104100,1745876140,3310,3310,3310,3310,100
20230906,104000,1745545140,3315,3315,3315,3310,963
20230906,103900,1742356600,3315,3315,3315,3315,101
20230906,103800,1742021785,3310,3315,3315,3310,406
20230906,103700,1740677895,3320,3315,3320,3315,2134
20230906,103600,1733600885,3320,3325,3325,3320,441
20230906,103500,1732136755,3325,3320,3325,3320,835
20230906,103400,1729361055,3320,3315,3320,3315,618
20230906,103300,1727311535,3315,3310,3320,3310,141
20230906,103200,1726844365,3310,3310,3310,3310,132
20230906,103100,1726407445,3310,3305,3310,3300,1775
20230906,103000,1720543335,3310,3305,3310,3305,310
20230906,102900,1719517735,3305,3305,3305,3305,50
20230906,102800,1719352485,3300,3310,3310,3300,54
20230906,102700,1719174245,3300,3300,3310,3300,2304
20230906,102600,1711570000,3300,3300,3305,3300,2381
20230906,102500,1703711195,3300,3315,3315,3300,2579
20230906,102400,1695187760,3315,3315,3315,3310,1705
20230906,102300,1689536255,3320,3330,3330,3315,239
20230906,102200,1688741425,3325,3320,3330,3320,2936
20230906,102100,1678973595,3310,3305,3320,3305,5559
20230906,102000,1660555730,3305,3295,3305,3295,1025
20230906,101900,1657171135,3300,3295,3300,3295,5292
20230906,101800,1639707540,3295,3290,3295,3290,932
20230906,101700,1636640255,3295,3295,3295,3290,1544
20230906,101600,1631553225,3295,3295,3300,3295,3253
20230906,101500,1620834340,3295,3295,3300,3295,1153
20230906,101400,1617035200,3295,3290,3295,3290,1513
20230906,101300,1612052375,3290,3285,3290,3285,132
20230906,101200,1611618410,3285,3290,3290,3285,501
20230906,101100,1609972370,3290,3285,3290,3285,22
20230906,101000,1609900095,3285,3290,3290,3285,1785
20230906,100900,1604032785,3290,3295,3295,3290,1399
20230906,100800,1599425080,3300,3285,3300,3285,2519
20230906,100700,1591125580,3285,3295,3295,3285,823
20230906,100600,1588414715,3295,3285,3295,3285,5137
20230906,100500,1571527650,3290,3280,3290,3275,724
20230906,100400,1569151030,3280,3275,3280,3275,82
20230906,100300,1568882475,3275,3275,3275,3270,196
20230906,100200,1568241400,3270,3275,3275,3265,504
20230906,100100,1566593720,3265,3275,3275,3265,838
20230906,100000,1563852880,3270,3270,3275,3270,1754
20230906,095900,1558117295,3270,3270,3270,3270,1722
20230906,095800,1552486355,3265,3265,3270,3265,1523
20230906,095700,1547508760,3270,3265,3270,3265,1831
20230906,095600,1541521895,3270,3275,3275,3265,1645
20230906,095500,1536150095,3275,3275,3275,3265,1617
20230906,095400,1530865805,3275,3270,3280,3270,723
20230906,095300,1528497145,3280,3280,3285,3280,277
20230906,095200,1527588580,3280,3275,3280,3270,2365
20230906,095100,1519841430,3275,3275,3275,3275,581
20230906,095000,1517938655,3275,3275,3280,3275,302
20230906,094900,1516949600,3270,3265,3270,3265,4372
20230906,094800,1502653660,3270,3270,3270,3260,527
20230906,094700,1500930555,3260,3265,3270,3260,1500
20230906,094600,1496036230,3265,3260,3265,3260,612
20230906,094500,1494041085,3270,3260,3270,3260,1357
20230906,094400,1489611190,3265,3265,3270,3260,2067
20230906,094300,1482859770,3270,3275,3275,3265,6140
20230906,094200,1462783455,3270,3270,3270,3270,405
20230906,094100,1461459105,3265,3260,3265,3255,3495
20230906,094000,1450066695,3260,3270,3270,3260,2223
20230906,093900,1442817965,3265,3255,3275,3255,1726
20230906,093800,1437189405,3255,3260,3260,3250,17567
20230906,093700,1380010850,3260,3265,3265,3255,8557
20230906,093600,1352115120,3265,3275,3275,3265,3943
20230906,093500,1339239430,3275,3275,3275,3270,475
20230906,093400,1337684810,3270,3265,3270,3265,571
20230906,093300,1335818640,3265,3265,3270,3260,3139
20230906,093200,1325577730,3265,3260,3265,3255,3395
20230906,093100,1314508125,3260,3265,3265,3255,8537
20230906,093000,1286682745,3265,3270,3275,3265,3135
20230906,092900,1276445205,3270,3270,3275,3270,2813
20230906,092800,1267244860,3270,3270,3270,3265,2396
20230906,092700,1259415355,3270,3270,3275,3260,13759
20230906,092600,1214492135,3275,3275,3275,3265,9242
20230906,092500,1184245940,3290,3280,3290,3275,4785
20230906,092400,1168565075,3280,3285,3300,3270,13168
20230906,092300,1125426795,3290,3285,3290,3280,4677
20230906,092200,1110066800,3285,3295,3295,3285,5542
20230906,092100,1091817920,3295,3280,3295,3280,11590
20230906,092000,1053742150,3275,3270,3280,3265,5063
20230906,091900,1037182590,3270,3285,3295,3260,13764
20230906,091800,992141150,3280,3270,3285,3260,8227
20230906,091700,965215995,3280,3295,3295,3265,6456
20230906,091600,944085245,3295,3275,3305,3260,21779
20230906,091500,872599560,3285,3300,3305,3270,55406
20230906,091400,690533150,3305,3305,3305,3300,12721
20230906,091300,648542890,3305,3325,3325,3305,20654
20230906,091200,580136185,3325,3330,3330,3315,2325
20230906,091100,572415435,3335,3315,3335,3315,8111
20230906,091000,545515715,3320,3330,3330,3315,7176
20230906,090900,521684185,3330,3335,3335,3330,2904
20230906,090800,512013715,3335,3320,3340,3315,22339
20230906,090700,437769630,3320,3315,3330,3315,11348
20230906,090600,400065410,3315,3330,3340,3315,15843
20230906,090500,347415675,3330,3350,3360,3330,16527
20230906,090400,292202370,3350,3360,3360,3345,790
20230906,090300,289557410,3350,3350,3360,3345,10389
20230906,090200,254763970,3345,3355,3365,3345,3595
20230906,090100,242724790,3365,3375,3375,3340,15761
20230906,090000,189843535,3380,3405,3410,3355,52985