KissMeData/438700/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,205900,13074054470,12380,12380,12380,12380,17148
20230906,205800,13074054470,12380,12380,12380,12380,0
20230906,205700,13074054470,12380,12380,12380,12380,0
20230906,205600,13074054470,12380,12380,12380,12380,0
20230906,205500,13074054470,12380,12380,12380,12380,0
20230906,205400,13074054470,12380,12380,12380,12380,0
20230906,205300,13074054470,12380,12380,12380,12380,0
20230906,205200,13074054470,12380,12380,12380,12380,0
20230906,205100,13074054470,12380,12380,12380,12380,0
20230906,205000,13074054470,12380,12380,12380,12380,0
20230906,204900,13074054470,12380,12380,12380,12380,0
20230906,204800,13074054470,12380,12380,12380,12380,0
20230906,204700,13074054470,12380,12380,12380,12380,0
20230906,204600,13074054470,12380,12380,12380,12380,0
20230906,204500,13074054470,12380,12380,12380,12380,0
20230906,204400,13074054470,12380,12380,12380,12380,0
20230906,204300,13074054470,12380,12380,12380,12380,0
20230906,204200,13074054470,12380,12380,12380,12380,0
20230906,204100,13074054470,12380,12380,12380,12380,0
20230906,204000,13074054470,12380,12380,12380,12380,0
20230906,203900,13074054470,12380,12380,12380,12380,0
20230906,203800,13074054470,12380,12380,12380,12380,0
20230906,203700,13074054470,12380,12380,12380,12380,0
20230906,203600,13074054470,12380,12380,12380,12380,0
20230906,203500,13074054470,12380,12380,12380,12380,0
20230906,203400,13074054470,12380,12380,12380,12380,0
20230906,203300,13074054470,12380,12380,12380,12380,0
20230906,203200,13074054470,12380,12380,12380,12380,0
20230906,203100,13074054470,12380,12380,12380,12380,0
20230906,203000,13074054470,12380,12380,12380,12380,0
20230906,202900,13074054470,12380,12380,12380,12380,17148
20230906,202800,13074054470,12380,12380,12380,12380,0
20230906,202700,13074054470,12380,12380,12380,12380,0
20230906,202600,13074054470,12380,12380,12380,12380,0
20230906,202500,13074054470,12380,12380,12380,12380,0
20230906,202400,13074054470,12380,12380,12380,12380,0
20230906,202300,13074054470,12380,12380,12380,12380,0
20230906,202200,13074054470,12380,12380,12380,12380,0
20230906,202100,13074054470,12380,12380,12380,12380,0
20230906,202000,13074054470,12380,12380,12380,12380,0
20230906,201900,13074054470,12380,12380,12380,12380,0
20230906,201800,13074054470,12380,12380,12380,12380,0
20230906,201700,13074054470,12380,12380,12380,12380,0
20230906,201600,13074054470,12380,12380,12380,12380,0
20230906,201500,13074054470,12380,12380,12380,12380,0
20230906,201400,13074054470,12380,12380,12380,12380,0
20230906,201300,13074054470,12380,12380,12380,12380,0
20230906,201200,13074054470,12380,12380,12380,12380,0
20230906,201100,13074054470,12380,12380,12380,12380,0
20230906,201000,13074054470,12380,12380,12380,12380,0
20230906,200900,13074054470,12380,12380,12380,12380,0
20230906,200800,13074054470,12380,12380,12380,12380,0
20230906,200700,13074054470,12380,12380,12380,12380,0
20230906,200600,13074054470,12380,12380,12380,12380,0
20230906,200500,13074054470,12380,12380,12380,12380,0
20230906,200400,13074054470,12380,12380,12380,12380,0
20230906,200300,13074054470,12380,12380,12380,12380,0
20230906,200200,13074054470,12380,12380,12380,12380,0
20230906,200100,13074054470,12380,12380,12380,12380,0
20230906,200000,13074054470,12380,12380,12380,12380,0
20230906,195900,13074054470,12380,12380,12380,12380,17148
20230906,195800,13074054470,12380,12380,12380,12380,0
20230906,195700,13074054470,12380,12380,12380,12380,0
20230906,195600,13074054470,12380,12380,12380,12380,0
20230906,195500,13074054470,12380,12380,12380,12380,0
20230906,195400,13074054470,12380,12380,12380,12380,0
20230906,195300,13074054470,12380,12380,12380,12380,0
20230906,195200,13074054470,12380,12380,12380,12380,0
20230906,195100,13074054470,12380,12380,12380,12380,0
20230906,195000,13074054470,12380,12380,12380,12380,0
20230906,194900,13074054470,12380,12380,12380,12380,0
20230906,194800,13074054470,12380,12380,12380,12380,0
20230906,194700,13074054470,12380,12380,12380,12380,0
20230906,194600,13074054470,12380,12380,12380,12380,0
20230906,194500,13074054470,12380,12380,12380,12380,0
20230906,194400,13074054470,12380,12380,12380,12380,0
20230906,194300,13074054470,12380,12380,12380,12380,0
20230906,194200,13074054470,12380,12380,12380,12380,0
20230906,194100,13074054470,12380,12380,12380,12380,0
20230906,194000,13074054470,12380,12380,12380,12380,0
20230906,193900,13074054470,12380,12380,12380,12380,0
20230906,193800,13074054470,12380,12380,12380,12380,0
20230906,193700,13074054470,12380,12380,12380,12380,0
20230906,193600,13074054470,12380,12380,12380,12380,0
20230906,193500,13074054470,12380,12380,12380,12380,0
20230906,193400,13074054470,12380,12380,12380,12380,0
20230906,193300,13074054470,12380,12380,12380,12380,0
20230906,193200,13074054470,12380,12380,12380,12380,0
20230906,193100,13074054470,12380,12380,12380,12380,0
20230906,193000,13074054470,12380,12380,12380,12380,0
20230906,192900,13074054470,12380,12380,12380,12380,17148
20230906,192800,13074054470,12380,12380,12380,12380,0
20230906,192700,13074054470,12380,12380,12380,12380,0
20230906,192600,13074054470,12380,12380,12380,12380,0
20230906,192500,13074054470,12380,12380,12380,12380,0
20230906,192400,13074054470,12380,12380,12380,12380,0
20230906,192300,13074054470,12380,12380,12380,12380,0
20230906,192200,13074054470,12380,12380,12380,12380,0
20230906,192100,13074054470,12380,12380,12380,12380,0
20230906,192000,13074054470,12380,12380,12380,12380,0
20230906,191900,13074054470,12380,12380,12380,12380,0
20230906,191800,13074054470,12380,12380,12380,12380,0
20230906,191700,13074054470,12380,12380,12380,12380,0
20230906,191600,13074054470,12380,12380,12380,12380,0
20230906,191500,13074054470,12380,12380,12380,12380,0
20230906,191400,13074054470,12380,12380,12380,12380,0
20230906,191300,13074054470,12380,12380,12380,12380,0
20230906,191200,13074054470,12380,12380,12380,12380,0
20230906,191100,13074054470,12380,12380,12380,12380,0
20230906,191000,13074054470,12380,12380,12380,12380,0
20230906,190900,13074054470,12380,12380,12380,12380,0
20230906,190800,13074054470,12380,12380,12380,12380,0
20230906,190700,13074054470,12380,12380,12380,12380,0
20230906,190600,13074054470,12380,12380,12380,12380,0
20230906,190500,13074054470,12380,12380,12380,12380,0
20230906,190400,13074054470,12380,12380,12380,12380,0
20230906,190300,13074054470,12380,12380,12380,12380,0
20230906,190200,13074054470,12380,12380,12380,12380,0
20230906,190100,13074054470,12380,12380,12380,12380,0
20230906,190000,13074054470,12380,12380,12380,12380,0
20230906,185900,13074054470,12380,12380,12380,12380,17148
20230906,185800,13074054470,12380,12380,12380,12380,0
20230906,185700,13074054470,12380,12380,12380,12380,0
20230906,185600,13074054470,12380,12380,12380,12380,0
20230906,185500,13074054470,12380,12380,12380,12380,0
20230906,185400,13074054470,12380,12380,12380,12380,0
20230906,185300,13074054470,12380,12380,12380,12380,0
20230906,185200,13074054470,12380,12380,12380,12380,0
20230906,185100,13074054470,12380,12380,12380,12380,0
20230906,185000,13074054470,12380,12380,12380,12380,0
20230906,184900,13074054470,12380,12380,12380,12380,0
20230906,184800,13074054470,12380,12380,12380,12380,0
20230906,184700,13074054470,12380,12380,12380,12380,0
20230906,184600,13074054470,12380,12380,12380,12380,0
20230906,184500,13074054470,12380,12380,12380,12380,0
20230906,184400,13074054470,12380,12380,12380,12380,0
20230906,184300,13074054470,12380,12380,12380,12380,0
20230906,184200,13074054470,12380,12380,12380,12380,0
20230906,184100,13074054470,12380,12380,12380,12380,0
20230906,184000,13074054470,12380,12380,12380,12380,0
20230906,183900,13074054470,12380,12380,12380,12380,0
20230906,183800,13074054470,12380,12380,12380,12380,0
20230906,183700,13074054470,12380,12380,12380,12380,0
20230906,183600,13074054470,12380,12380,12380,12380,0
20230906,183500,13074054470,12380,12380,12380,12380,0
20230906,183400,13074054470,12380,12380,12380,12380,0
20230906,183300,13074054470,12380,12380,12380,12380,0
20230906,183200,13074054470,12380,12380,12380,12380,0
20230906,183100,13074054470,12380,12380,12380,12380,0
20230906,183000,13074054470,12380,12380,12380,12380,0
20230906,182900,13074054470,12380,12380,12380,12380,17148
20230906,182800,13074054470,12380,12380,12380,12380,0
20230906,182700,13074054470,12380,12380,12380,12380,0
20230906,182600,13074054470,12380,12380,12380,12380,0
20230906,182500,13074054470,12380,12380,12380,12380,0
20230906,182400,13074054470,12380,12380,12380,12380,0
20230906,182300,13074054470,12380,12380,12380,12380,0
20230906,182200,13074054470,12380,12380,12380,12380,0
20230906,182100,13074054470,12380,12380,12380,12380,0
20230906,182000,13074054470,12380,12380,12380,12380,0
20230906,181900,13074054470,12380,12380,12380,12380,0
20230906,181800,13074054470,12380,12380,12380,12380,0
20230906,181700,13074054470,12380,12380,12380,12380,0
20230906,181600,13074054470,12380,12380,12380,12380,0
20230906,181500,13074054470,12380,12380,12380,12380,0
20230906,181400,13074054470,12380,12380,12380,12380,0
20230906,181300,13074054470,12380,12380,12380,12380,0
20230906,181200,13074054470,12380,12380,12380,12380,0
20230906,181100,13074054470,12380,12380,12380,12380,0
20230906,181000,13074054470,12380,12380,12380,12380,0
20230906,180900,13074054470,12380,12380,12380,12380,0
20230906,180800,13074054470,12380,12380,12380,12380,0
20230906,180700,13074054470,12380,12380,12380,12380,0
20230906,180600,13074054470,12380,12380,12380,12380,0
20230906,180500,13074054470,12380,12380,12380,12380,0
20230906,180400,13074054470,12380,12380,12380,12380,0
20230906,180300,13074054470,12380,12380,12380,12380,0
20230906,180200,13074054470,12380,12380,12380,12380,0
20230906,180100,13074054470,12380,12380,12380,12380,0
20230906,180000,13074054470,12380,12380,12380,12380,0
20230906,175900,13074054470,12380,12380,12380,12380,17148
20230906,175800,13074054470,12380,12380,12380,12380,0
20230906,175700,13074054470,12380,12380,12380,12380,0
20230906,175600,13074054470,12380,12380,12380,12380,0
20230906,175500,13074054470,12380,12380,12380,12380,0
20230906,175400,13074054470,12380,12380,12380,12380,0
20230906,175300,13074054470,12380,12380,12380,12380,0
20230906,175200,13074054470,12380,12380,12380,12380,0
20230906,175100,13074054470,12380,12380,12380,12380,0
20230906,175000,13074054470,12380,12380,12380,12380,0
20230906,174900,13074054470,12380,12380,12380,12380,0
20230906,174800,13074054470,12380,12380,12380,12380,0
20230906,174700,13074054470,12380,12380,12380,12380,0
20230906,174600,13074054470,12380,12380,12380,12380,0
20230906,174500,13074054470,12380,12380,12380,12380,0
20230906,174400,13074054470,12380,12380,12380,12380,0
20230906,174300,13074054470,12380,12380,12380,12380,0
20230906,174200,13074054470,12380,12380,12380,12380,0
20230906,174100,13074054470,12380,12380,12380,12380,0
20230906,174000,13074054470,12380,12380,12380,12380,0
20230906,173900,13074054470,12380,12380,12380,12380,0
20230906,173800,13074054470,12380,12380,12380,12380,0
20230906,173700,13074054470,12380,12380,12380,12380,0
20230906,173600,13074054470,12380,12380,12380,12380,0
20230906,173500,13074054470,12380,12380,12380,12380,0
20230906,173400,13074054470,12380,12380,12380,12380,0
20230906,173300,13074054470,12380,12380,12380,12380,0
20230906,173200,13074054470,12380,12380,12380,12380,0
20230906,173100,13074054470,12380,12380,12380,12380,0
20230906,173000,13074054470,12380,12380,12380,12380,0
20230906,172900,13074054470,12380,12380,12380,12380,17148
20230906,172800,13074054470,12380,12380,12380,12380,0
20230906,172700,13074054470,12380,12380,12380,12380,0
20230906,172600,13074054470,12380,12380,12380,12380,0
20230906,172500,13074054470,12380,12380,12380,12380,0
20230906,172400,13074054470,12380,12380,12380,12380,0
20230906,172300,13074054470,12380,12380,12380,12380,0
20230906,172200,13074054470,12380,12380,12380,12380,0
20230906,172100,13074054470,12380,12380,12380,12380,0
20230906,172000,13074054470,12380,12380,12380,12380,0
20230906,171900,13074054470,12380,12380,12380,12380,0
20230906,171800,13074054470,12380,12380,12380,12380,0
20230906,171700,13074054470,12380,12380,12380,12380,0
20230906,171600,13074054470,12380,12380,12380,12380,0
20230906,171500,13074054470,12380,12380,12380,12380,0
20230906,171400,13074054470,12380,12380,12380,12380,0
20230906,171300,13074054470,12380,12380,12380,12380,0
20230906,171200,13074054470,12380,12380,12380,12380,0
20230906,171100,13074054470,12380,12380,12380,12380,0
20230906,171000,13074054470,12380,12380,12380,12380,0
20230906,170900,13074054470,12380,12380,12380,12380,0
20230906,170800,13074054470,12380,12380,12380,12380,0
20230906,170700,13074054470,12380,12380,12380,12380,0
20230906,170600,13074054470,12380,12380,12380,12380,0
20230906,170500,13074054470,12380,12380,12380,12380,0
20230906,170400,13074054470,12380,12380,12380,12380,0
20230906,170300,13074054470,12380,12380,12380,12380,0
20230906,170200,13074054470,12380,12380,12380,12380,0
20230906,170100,13074054470,12380,12380,12380,12380,0
20230906,170000,13074054470,12380,12380,12380,12380,0
20230906,165900,13074054470,12380,12380,12380,12380,17148
20230906,165800,13074054470,12380,12380,12380,12380,0
20230906,165700,13074054470,12380,12380,12380,12380,0
20230906,165600,13074054470,12380,12380,12380,12380,0
20230906,165500,13074054470,12380,12380,12380,12380,0
20230906,165400,13074054470,12380,12380,12380,12380,0
20230906,165300,13074054470,12380,12380,12380,12380,0
20230906,165200,13074054470,12380,12380,12380,12380,0
20230906,165100,13074054470,12380,12380,12380,12380,0
20230906,165000,13074054470,12380,12380,12380,12380,0
20230906,164900,13074054470,12380,12380,12380,12380,0
20230906,164800,13074054470,12380,12380,12380,12380,0
20230906,164700,13074054470,12380,12380,12380,12380,0
20230906,164600,13074054470,12380,12380,12380,12380,0
20230906,164500,13074054470,12380,12380,12380,12380,0
20230906,164400,13074054470,12380,12380,12380,12380,0
20230906,164300,13074054470,12380,12380,12380,12380,0
20230906,164200,13074054470,12380,12380,12380,12380,0
20230906,164100,13074054470,12380,12380,12380,12380,0
20230906,164000,13074054470,12380,12380,12380,12380,0
20230906,163900,13074054470,12380,12380,12380,12380,0
20230906,163800,13074054470,12380,12380,12380,12380,0
20230906,163700,13074054470,12380,12380,12380,12380,0
20230906,163600,13074054470,12380,12380,12380,12380,0
20230906,163500,13074054470,12380,12380,12380,12380,0
20230906,163400,13074054470,12380,12380,12380,12380,0
20230906,163300,13074054470,12380,12380,12380,12380,0
20230906,163200,13074054470,12380,12380,12380,12380,0
20230906,163100,13074054470,12380,12380,12380,12380,0
20230906,163000,13074054470,12380,12380,12380,12380,0
20230906,162900,13074054470,12380,12380,12380,12380,17148
20230906,162800,13074054470,12380,12380,12380,12380,0
20230906,162700,13074054470,12380,12380,12380,12380,0
20230906,162600,13074054470,12380,12380,12380,12380,0
20230906,162500,13074054470,12380,12380,12380,12380,0
20230906,162400,13074054470,12380,12380,12380,12380,0
20230906,162300,13074054470,12380,12380,12380,12380,0
20230906,162200,13074054470,12380,12380,12380,12380,0
20230906,162100,13074054470,12380,12380,12380,12380,0
20230906,162000,13074054470,12380,12380,12380,12380,0
20230906,161900,13074054470,12380,12380,12380,12380,0
20230906,161800,13074054470,12380,12380,12380,12380,0
20230906,161700,13074054470,12380,12380,12380,12380,0
20230906,161600,13074054470,12380,12380,12380,12380,0
20230906,161500,13074054470,12380,12380,12380,12380,0
20230906,161400,13074054470,12380,12380,12380,12380,0
20230906,161300,13074054470,12380,12380,12380,12380,0
20230906,161200,13074054470,12380,12380,12380,12380,0
20230906,161100,13074054470,12380,12380,12380,12380,0
20230906,161000,13074054470,12380,12380,12380,12380,0
20230906,160900,13074054470,12380,12380,12380,12380,0
20230906,160800,13074054470,12380,12380,12380,12380,0
20230906,160700,13074054470,12380,12380,12380,12380,0
20230906,160600,13074054470,12380,12380,12380,12380,0
20230906,160500,13074054470,12380,12380,12380,12380,0
20230906,160400,13074054470,12380,12380,12380,12380,0
20230906,160300,13074054470,12380,12380,12380,12380,0
20230906,160200,13074054470,12380,12380,12380,12380,0
20230906,160100,13074054470,12380,12380,12380,12380,0
20230906,160000,13074054470,12380,12380,12380,12380,0
20230906,155900,13074054470,12380,12380,12380,12380,17148
20230906,155800,13074054470,12380,12380,12380,12380,0
20230906,155700,13074054470,12380,12380,12380,12380,0
20230906,155600,13074054470,12380,12380,12380,12380,0
20230906,155500,13074054470,12380,12380,12380,12380,0
20230906,155400,13074054470,12380,12380,12380,12380,0
20230906,155300,13074054470,12380,12380,12380,12380,0
20230906,155200,13074054470,12380,12380,12380,12380,0
20230906,155100,13074054470,12380,12380,12380,12380,0
20230906,155000,13074054470,12380,12380,12380,12380,0
20230906,154900,13074054470,12380,12380,12380,12380,0
20230906,154800,13074054470,12380,12380,12380,12380,0
20230906,154700,13074054470,12380,12380,12380,12380,0
20230906,154600,13074054470,12380,12380,12380,12380,0
20230906,154500,13074054470,12380,12380,12380,12380,0
20230906,154400,13074054470,12380,12380,12380,12380,0
20230906,154300,13074054470,12380,12380,12380,12380,0
20230906,154200,13074054470,12380,12380,12380,12380,0
20230906,154100,13074054470,12380,12380,12380,12380,0
20230906,154000,13074054470,12380,12380,12380,12380,0
20230906,153900,13074054470,12380,12380,12380,12380,0
20230906,153800,13074054470,12380,12380,12380,12380,0
20230906,153700,13074054470,12380,12380,12380,12380,0
20230906,153600,13074054470,12380,12380,12380,12380,0
20230906,153500,13074054470,12380,12380,12380,12380,0
20230906,153400,13074054470,12380,12380,12380,12380,0
20230906,153300,13074054470,12380,12380,12380,12380,0
20230906,153200,13074054470,12380,12380,12380,12380,0
20230906,153100,13074054470,12380,12380,12380,12380,0
20230906,153000,13074054470,12380,12380,12380,12380,17148
20230906,152900,12861762230,12390,12390,12390,12390,0
20230906,152800,12861762230,12390,12390,12390,12390,0
20230906,152700,12861762230,12390,12390,12390,12390,0
20230906,152600,12861762230,12390,12390,12390,12390,0
20230906,152500,12861762230,12390,12390,12390,12390,0
20230906,152400,12861762230,12390,12390,12390,12390,0
20230906,152300,12861762230,12390,12390,12390,12390,0
20230906,152200,12861762230,12390,12390,12390,12390,0
20230906,152100,12861762230,12390,12390,12390,12390,0
20230906,152000,12861762230,12390,12390,12390,12390,0
20230906,151900,12861762230,12390,12330,12390,12330,5046
20230906,151800,12799424520,12360,12310,12360,12310,4434
20230906,151700,12744750730,12320,12300,12340,12300,4369
20230906,151600,12690904430,12310,12320,12320,12300,2596
20230906,151500,12658945400,12340,12300,12340,12290,3956
20230906,151400,12610301590,12300,12310,12320,12300,2214
20230906,151300,12583054310,12310,12300,12330,12300,2017
20230906,151200,12558228220,12330,12300,12350,12300,3629
20230906,151100,12513511230,12300,12310,12310,12290,2343
20230906,151000,12484693100,12310,12320,12330,12310,2642
20230906,150900,12452157550,12320,12320,12340,12310,3362
20230906,150800,12410732930,12320,12330,12340,12320,1654
20230906,150700,12390336220,12320,12300,12330,12300,2121
20230906,150600,12364218870,12300,12310,12310,12300,1367
20230906,150500,12347396120,12300,12290,12300,12280,1446
20230906,150400,12329620690,12280,12300,12300,12270,1677
20230906,150300,12309024250,12300,12280,12300,12280,1466
20230906,150200,12291019920,12280,12290,12300,12280,3443
20230906,150100,12248708380,12290,12280,12300,12270,1775
20230906,150000,12226909130,12280,12310,12310,12280,1394
20230906,145900,12209775700,12310,12320,12320,12300,2099
20230906,145800,12183932610,12320,12280,12320,12280,3248
20230906,145700,12143953400,12280,12280,12290,12270,4945
20230906,145600,12083242460,12280,12280,12280,12270,2141
20230906,145500,12056951050,12300,12280,12310,12270,1845
20230906,145400,12034264700,12270,12290,12290,12260,8643
20230906,145300,11928146070,12290,12340,12340,12290,9401
20230906,145200,11812361940,12360,12350,12360,12340,1123
20230906,145100,11798500480,12350,12350,12350,12340,1316
20230906,145000,11782248000,12350,12350,12360,12340,2508
20230906,144900,11751267020,12340,12370,12370,12340,3087
20230906,144800,11713133590,12370,12350,12370,12350,1256
20230906,144700,11697611480,12360,12390,12390,12350,4303
20230906,144600,11644414970,12380,12400,12400,12360,2947
20230906,144500,11607928700,12390,12390,12400,12370,730
20230906,144400,11598882500,12370,12380,12390,12360,1171
20230906,144300,11584392020,12370,12370,12370,12350,5902
20230906,144200,11511467380,12370,12370,12400,12360,1567
20230906,144100,11492083050,12370,12390,12390,12360,3863
20230906,144000,11444304010,12390,12380,12420,12370,2195
20230906,143900,11417092100,12370,12390,12410,12350,11332
20230906,143800,11276912130,12390,12430,12440,12390,15028
20230906,143700,11090445800,12430,12430,12440,12420,3735
20230906,143600,11044034120,12430,12460,12480,12430,4185
20230906,143500,10991947280,12460,12440,12490,12410,12806
20230906,143400,10832760440,12440,12470,12490,12400,12269
20230906,143300,10680177630,12460,12580,12580,12410,20173
20230906,143200,10428888650,12510,12650,12720,12470,35521
20230906,143100,9981773440,12720,12710,12800,12610,74326
20230906,143000,9036730720,12710,12390,12720,12390,49836
20230906,142900,8410009060,12390,12390,12390,12380,1183
20230906,142800,8395354930,12390,12380,12400,12380,609
20230906,142700,8387815080,12360,12360,12360,12350,863
20230906,142600,8377151940,12350,12380,12390,12340,6375
20230906,142500,8298342050,12380,12400,12420,12380,1322
20230906,142400,8281961900,12400,12390,12430,12390,684
20230906,142300,8273475200,12400,12420,12420,12400,1434
20230906,142200,8255683970,12420,12450,12450,12420,1254
20230906,142100,8240089050,12450,12450,12460,12450,1427
20230906,142000,8222321830,12460,12430,12470,12420,1162
20230906,141900,8207859140,12430,12400,12440,12400,1101
20230906,141800,8194176280,12400,12420,12420,12400,1087
20230906,141700,8180687730,12420,12420,12430,12420,796
20230906,141600,8170800310,12420,12390,12420,12390,837
20230906,141500,8160414680,12400,12410,12410,12390,452
20230906,141400,8154810490,12420,12390,12420,12390,604
20230906,141300,8147324370,12390,12450,12450,12390,2442
20230906,141200,8117015290,12450,12400,12450,12400,2439
20230906,141100,8086705970,12390,12370,12390,12360,961
20230906,141000,8074814200,12370,12360,12390,12360,216
20230906,140900,8072143000,12360,12350,12380,12350,682
20230906,140800,8063718580,12350,12410,12410,12350,1655
20230906,140700,8043268900,12410,12350,12430,12350,2180
20230906,140600,8016299500,12350,12380,12400,12350,3615
20230906,140500,7971606060,12380,12380,12420,12370,1668
20230906,140400,7950958060,12370,12430,12430,12370,5401
20230906,140300,7883972800,12440,12440,12440,12420,589
20230906,140200,7876649640,12440,12450,12460,12430,697
20230906,140100,7867980210,12450,12450,12460,12430,53
20230906,140000,7867320380,12450,12430,12450,12430,940
20230906,135900,7855636140,12430,12430,12430,12420,2763
20230906,135800,7821316560,12450,12440,12450,12420,1744
20230906,135700,7799637610,12450,12420,12460,12410,466
20230906,135600,7793845800,12420,12480,12480,12420,2256
20230906,135500,7765765330,12480,12510,12510,12480,1161
20230906,135400,7751258250,12510,12510,12510,12500,1044
20230906,135300,7738204560,12520,12530,12540,12520,592
20230906,135200,7730783400,12530,12480,12560,12480,4453
20230906,135100,7675073830,12480,12450,12480,12450,626
20230906,135000,7667274410,12450,12440,12460,12440,494
20230906,134900,7661124710,12440,12460,12470,12440,1642
20230906,134800,7640677260,12460,12470,12480,12460,767
20230906,134700,7631116660,12460,12440,12480,12410,1862
20230906,134600,7607966250,12430,12500,12500,12430,3134
20230906,134500,7568924980,12500,12500,12510,12490,1513
20230906,134400,7550012490,12500,12490,12500,12480,791
20230906,134300,7540136910,12490,12470,12490,12460,805
20230906,134200,7530092960,12470,12460,12500,12460,1269
20230906,134100,7514254270,12450,12490,12500,12430,4794
20230906,134000,7454509700,12490,12530,12530,12490,1309
20230906,133900,7438135180,12530,12510,12540,12500,1450
20230906,133800,7419977320,12500,12490,12510,12480,1610
20230906,133700,7399861820,12490,12490,12510,12480,2219
20230906,133600,7372133850,12490,12500,12510,12460,4806
20230906,133500,7312146910,12500,12540,12540,12500,4872
20230906,133400,7251190430,12540,12570,12580,12520,5367
20230906,133300,7183742510,12560,12510,12590,12500,5572
20230906,133200,7113826780,12520,12540,12560,12520,4886
20230906,133100,7052550700,12540,12480,12570,12480,10803
20230906,133000,6917219820,12480,12460,12480,12440,4900
20230906,132900,6856175220,12460,12420,12460,12410,5989
20230906,132800,6781656580,12410,12390,12430,12390,1582
20230906,132700,6762033760,12380,12400,12400,12380,1422
20230906,132600,6744416240,12400,12390,12400,12390,1009
20230906,132500,6731913470,12390,12380,12410,12370,1751
20230906,132400,6710233670,12380,12380,12380,12350,6025
20230906,132300,6635762400,12380,12400,12410,12370,2908
20230906,132200,6599746050,12400,12460,12460,12380,2520
20230906,132100,6568467920,12460,12450,12470,12350,5024
20230906,132000,6506070420,12460,12500,12560,12460,21053
20230906,131900,6242498230,12480,12390,12500,12390,22191
20230906,131800,5965957880,12400,12380,12400,12350,4008
20230906,131700,5916338950,12380,12370,12390,12370,2209
20230906,131600,5888997590,12370,12360,12370,12360,415
20230906,131500,5883865620,12340,12340,12350,12330,1916
20230906,131400,5860216980,12330,12370,12370,12330,1709
20230906,131300,5839103250,12380,12380,12390,12370,2118
20230906,131200,5812879820,12380,12400,12400,12370,4328
20230906,131100,5759243710,12390,12370,12400,12350,5069
20230906,131000,5696491470,12370,12330,12380,12330,8428
20230906,130900,5592333790,12340,12310,12340,12310,1327
20230906,130800,5575967910,12340,12340,12350,12300,1924
20230906,130700,5552226990,12300,12290,12380,12290,11149
20230906,130600,5414649530,12300,12280,12300,12250,3953
20230906,130500,5366087670,12280,12280,12280,12280,945
20230906,130400,5354483070,12260,12280,12280,12260,453
20230906,130300,5348922680,12280,12250,12280,12240,2061
20230906,130200,5323653270,12250,12260,12260,12250,254
20230906,130100,5320541130,12260,12230,12260,12230,423
20230906,130000,5315359420,12230,12240,12240,12230,658
20230906,125900,5307308400,12240,12250,12250,12240,499
20230906,125800,5301196960,12250,12260,12260,12250,221
20230906,125700,5298488110,12270,12270,12270,12260,171
20230906,125600,5296391530,12270,12280,12280,12270,267
20230906,125500,5293114100,12280,12270,12280,12260,573
20230906,125400,5286080810,12270,12230,12270,12220,1365
20230906,125300,5269343360,12230,12240,12240,12230,395
20230906,125200,5264510780,12240,12270,12270,12240,360
20230906,125100,5260102050,12270,12260,12270,12250,852
20230906,125000,5249656640,12250,12260,12270,12250,1241
20230906,124900,5234435050,12260,12270,12270,12250,186
20230906,124800,5232154500,12270,12220,12270,12210,560
20230906,124700,5225303670,12210,12210,12230,12210,482
20230906,124600,5219412850,12210,12210,12230,12200,1724
20230906,124500,5198359630,12210,12220,12220,12210,479
20230906,124400,5192506270,12220,12250,12250,12220,366
20230906,124300,5188028360,12250,12250,12260,12250,259
20230906,124200,5184855590,12260,12260,12260,12260,233
20230906,124100,5181999010,12260,12260,12280,12260,986
20230906,124000,5169908000,12260,12280,12280,12260,1316
20230906,123900,5153759610,12290,12290,12300,12290,1032
20230906,123800,5141075630,12290,12280,12300,12280,1694
20230906,123700,5120252980,12270,12290,12290,12270,703
20230906,123600,5111624550,12290,12280,12310,12280,1722
20230906,123500,5090450660,12280,12300,12300,12260,734
20230906,123400,5081436710,12300,12240,12310,12220,5184
20230906,123300,5017781520,12240,12220,12250,12210,560
20230906,123200,5010932130,12210,12200,12230,12190,4528
20230906,123100,4955702020,12190,12150,12200,12150,1415
20230906,123000,4938466530,12150,12140,12150,12140,408
20230906,122900,4933512020,12140,12150,12150,12140,554
20230906,122800,4926782500,12150,12170,12170,12150,262
20230906,122700,4923598450,12160,12160,12170,12160,378
20230906,122600,4919001950,12170,12170,12170,12170,454
20230906,122500,4913476770,12180,12180,12180,12170,346
20230906,122400,4909264220,12180,12170,12180,12170,636
20230906,122300,4901521420,12170,12170,12170,12170,142
20230906,122200,4899793280,12170,12170,12170,12170,280
20230906,122100,4896385680,12170,12120,12180,12120,416
20230906,122000,4891337030,12120,12130,12130,12120,467
20230906,121900,4885676920,12130,12120,12130,12120,215
20230906,121800,4883068980,12130,12140,12140,12130,823
20230906,121700,4873085930,12140,12150,12150,12130,193
20230906,121600,4870743650,12150,12160,12160,12150,57
20230906,121500,4870050970,12130,12130,12170,12130,93
20230906,121400,4868921700,12120,12130,12130,12120,646
20230906,121300,4861089130,12130,12130,12130,12130,195
20230906,121200,4858723780,12130,12160,12160,12130,309
20230906,121100,4854968090,12160,12110,12160,12110,557
20230906,121000,4848222210,12120,12130,12130,12120,359
20230906,120900,4843871120,12120,12150,12150,12120,256
20230906,120800,4840764370,12150,12150,12150,12150,213
20230906,120700,4838176420,12150,12140,12170,12130,967
20230906,120600,4826432470,12150,12160,12160,12150,223
20230906,120500,4823722920,12160,12170,12170,12160,229
20230906,120400,4820937190,12180,12180,12180,12180,0
20230906,120300,4820937190,12180,12170,12180,12170,730
20230906,120200,4812046430,12180,12170,12180,12170,616
20230906,120100,4804549700,12170,12160,12170,12160,543
20230906,120000,4797945390,12160,12160,12160,12160,395
20230906,115900,4793142190,12160,12160,12160,12160,412
20230906,115800,4788132270,12160,12150,12160,12150,760
20230906,115700,4778895700,12150,12130,12150,12130,66
20230906,115600,4778093820,12130,12120,12140,12120,903
20230906,115500,4767142440,12120,12100,12120,12080,2522
20230906,115400,4736639510,12100,12110,12110,12090,1095
20230906,115300,4723387190,12110,12110,12110,12110,315
20230906,115200,4719572540,12110,12100,12110,12100,655
20230906,115100,4711645200,12100,12120,12120,12100,362
20230906,115000,4707261570,12120,12130,12130,12120,106
20230906,114900,4705976830,12120,12120,12130,12120,759
20230906,114800,4696777740,12120,12140,12140,12120,572
20230906,114700,4689842580,12140,12120,12140,12110,246
20230906,114600,4686861530,12100,12100,12100,12100,335
20230906,114500,4682808030,12090,12070,12100,12070,836
20230906,114400,4672701370,12080,12090,12100,12080,225
20230906,114300,4669982170,12100,12100,12130,12090,307
20230906,114200,4666267550,12100,12080,12100,12060,3530
20230906,114100,4623650920,12080,12090,12100,12080,3375
20230906,114000,4582866310,12090,12100,12100,12090,8883
20230906,113900,4475416390,12100,12150,12150,12100,5483
20230906,113800,4408938890,12150,12150,12150,12150,441
20230906,113700,4403580740,12150,12150,12160,12150,730
20230906,113600,4394710240,12150,12160,12160,12150,187
20230906,113500,4392438160,12160,12150,12160,12140,344
20230906,113400,4388259030,12150,12150,12160,12150,117
20230906,113300,4386837460,12140,12150,12150,12140,773
20230906,113200,4377448020,12150,12160,12160,12140,3037
20230906,113100,4340548260,12170,12170,12170,12160,111
20230906,113000,4339198150,12170,12170,12170,12160,1265
20230906,112900,4323813100,12160,12170,12170,12160,1136
20230906,112800,4309997500,12170,12170,12190,12170,463
20230906,112700,4304362760,12170,12170,12180,12170,1137
20230906,112600,4290525370,12190,12190,12190,12190,506
20230906,112500,4284357230,12190,12170,12190,12170,1124
20230906,112400,4270672370,12170,12200,12200,12170,51
20230906,112300,4270051670,12170,12190,12190,12170,964
20230906,112200,4258318850,12180,12190,12190,12170,226
20230906,112100,4255565690,12190,12190,12190,12170,443
20230906,112000,4250169950,12190,12180,12190,12180,991
20230906,111900,4238099070,12170,12170,12180,12170,845
20230906,111800,4227813450,12170,12190,12190,12170,1340
20230906,111700,4211489950,12200,12200,12200,12190,239
20230906,111600,4208575630,12200,12200,12200,12200,844
20230906,111500,4198278830,12200,12210,12210,12200,1024
20230906,111400,4185780450,12220,12230,12230,12220,568
20230906,111300,4178838340,12240,12250,12250,12240,163
20230906,111200,4176843170,12250,12260,12260,12250,774
20230906,111100,4167360390,12260,12260,12270,12260,569
20230906,111000,4160384440,12270,12270,12270,12270,204
20230906,110900,4157881360,12280,12290,12290,12280,301
20230906,110800,4154183090,12280,12280,12280,12260,751
20230906,110700,4144963970,12280,12250,12280,12250,1432
20230906,110600,4127409250,12250,12240,12270,12240,634
20230906,110500,4119634340,12220,12220,12230,12220,512
20230906,110400,4113375910,12220,12220,12220,12210,324
20230906,110300,4109416640,12230,12200,12230,12200,459
20230906,110200,4103807780,12200,12200,12200,12190,286
20230906,110100,4100318740,12200,12230,12230,12200,585
20230906,110000,4093181710,12200,12200,12200,12200,159
20230906,105900,4091241910,12200,12220,12230,12200,1287
20230906,105800,4075534500,12220,12230,12250,12220,783
20230906,105700,4065957770,12250,12260,12260,12220,379
20230906,105600,4061318860,12250,12210,12250,12210,1067
20230906,105500,4048257110,12210,12240,12250,12210,513
20230906,105400,4041975430,12250,12200,12250,12190,548
20230906,105300,4035289850,12200,12200,12200,12200,58
20230906,105200,4034582250,12200,12220,12220,12200,611
20230906,105100,4027121570,12220,12250,12260,12220,781
20230906,105000,4017551480,12210,12210,12210,12210,252
20230906,104900,4014474560,12210,12260,12260,12210,569
20230906,104800,4007507770,12260,12260,12280,12240,1748
20230906,104700,3986077550,12260,12220,12270,12210,978
20230906,104600,3974108530,12200,12180,12200,12170,996
20230906,104500,3961967510,12180,12170,12180,12170,367
20230906,104400,3957500910,12170,12170,12190,12170,9
20230906,104300,3957391360,12190,12160,12190,12160,241
20230906,104200,3954459860,12160,12160,12170,12150,670
20230906,104100,3946313190,12150,12160,12170,12150,1764
20230906,104000,3924871670,12170,12190,12200,12170,2311
20230906,103900,3896730030,12190,12200,12200,12190,343
20230906,103800,3892546180,12190,12200,12200,12190,407
20230906,103700,3887580880,12200,12190,12200,12190,568
20230906,103600,3880652910,12200,12160,12200,12150,1138
20230906,103500,3866794900,12160,12160,12170,12150,1120
20230906,103400,3853179070,12170,12170,12170,12160,2387
20230906,103300,3824143950,12170,12190,12190,12170,1118
20230906,103200,3810527400,12200,12200,12200,12190,256
20230906,103100,3807405350,12190,12220,12220,12180,953
20230906,103000,3795793090,12200,12190,12210,12180,613
20230906,102900,3788317670,12190,12200,12200,12190,1191
20230906,102800,3773797130,12200,12200,12200,12180,1199
20230906,102700,3759175530,12200,12220,12240,12200,930
20230906,102600,3747813250,12220,12250,12250,12220,1825
20230906,102500,3725467850,12250,12290,12290,12250,1274
20230906,102400,3709826240,12300,12300,12300,12290,874
20230906,102300,3699080390,12300,12290,12300,12280,1127
20230906,102200,3685233340,12280,12270,12290,12270,736
20230906,102100,3676196710,12280,12280,12280,12250,176
20230906,102000,3674038940,12280,12280,12290,12240,767
20230906,101900,3664637010,12260,12270,12300,12260,653
20230906,101800,3656623240,12300,12270,12300,12260,865
20230906,101700,3646012350,12270,12330,12330,12270,2134
20230906,101600,3619777040,12370,12380,12390,12320,1985
20230906,101500,3595202620,12380,12360,12390,12300,2091
20230906,101400,3569315800,12360,12290,12360,12290,2080
20230906,101300,3543658400,12290,12270,12290,12270,250
20230906,101200,3540586290,12270,12280,12290,12270,1174
20230906,101100,3526168640,12290,12250,12290,12250,331
20230906,101000,3522105120,12240,12230,12250,12220,674
20230906,100900,3513863350,12220,12200,12220,12190,377
20230906,100800,3509261080,12180,12210,12210,12180,180
20230906,100700,3507066030,12200,12190,12200,12170,1497
20230906,100600,3488816950,12200,12200,12210,12180,2123
20230906,100500,3462929140,12200,12230,12230,12200,898
20230906,100400,3451968810,12210,12260,12260,12210,3755
20230906,100300,3405992130,12250,12330,12330,12240,4314
20230906,100200,3353023440,12330,12360,12370,12330,1517
20230906,100100,3334298840,12350,12390,12390,12350,1847
20230906,100000,3311454570,12400,12380,12410,12380,2950
20230906,095900,3274885850,12380,12390,12400,12380,1532
20230906,095800,3255905000,12400,12360,12410,12360,4190
20230906,095700,3204004120,12350,12330,12350,12330,1873
20230906,095600,3180880490,12330,12370,12370,12320,1247
20230906,095500,3165467580,12360,12290,12360,12290,1510
20230906,095400,3146830100,12290,12350,12350,12280,3769
20230906,095300,3100392980,12340,12320,12360,12320,919
20230906,095200,3089058550,12320,12400,12400,12310,3942
20230906,095100,3040271800,12400,12350,12400,12340,7505
20230906,095000,2947497470,12350,12280,12360,12280,5615
20230906,094900,2878341400,12290,12290,12300,12260,1399
20230906,094800,2861147450,12290,12290,12310,12250,4016
20230906,094700,2811797040,12300,12250,12300,12250,4651
20230906,094600,2754735100,12240,12230,12250,12230,2830
20230906,094500,2720092550,12230,12220,12230,12210,3604
20230906,094400,2676032450,12220,12180,12220,12170,3259
20230906,094300,2636273830,12180,12190,12200,12180,618
20230906,094200,2628741260,12200,12220,12220,12180,1690
20230906,094100,2608126460,12220,12190,12240,12160,3521
20230906,094000,2565103800,12190,12100,12190,12100,1499
20230906,093900,2546854880,12130,12120,12130,12070,4701
20230906,093800,2490001140,12120,12110,12120,12100,1809
20230906,093700,2468103930,12120,12110,12130,12100,481
20230906,093600,2462277800,12110,12080,12110,12080,1499
20230906,093500,2444164920,12090,12110,12130,12090,1059
20230906,093400,2431352390,12110,12130,12140,12110,2806
20230906,093300,2397303530,12140,12130,12140,12110,109
20230906,093200,2395983020,12130,12130,12140,12100,2304
20230906,093100,2368061520,12130,12140,12140,12100,1005
20230906,093000,2355883750,12140,12180,12180,12140,1079
20230906,092900,2342761510,12180,12200,12200,12180,1242
20230906,092800,2327621820,12200,12240,12240,12190,1416
20230906,092700,2310331560,12250,12230,12260,12230,4618
20230906,092600,2253760330,12240,12180,12250,12180,4419
20230906,092500,2199796730,12190,12140,12190,12140,2057
20230906,092400,2174754280,12140,12090,12140,12090,1861
20230906,092300,2152230210,12090,12100,12100,12070,416
20230906,092200,2147205270,12080,12080,12080,12080,604
20230906,092100,2139908950,12080,12110,12110,12070,2311
20230906,092000,2111973580,12110,12100,12110,12080,1907
20230906,091900,2088902970,12070,12080,12110,12050,4246
20230906,091800,2037702990,12080,12080,12090,12070,1240
20230906,091700,2022723220,12090,12110,12120,12090,2871
20230906,091600,1987982080,12120,12100,12120,12090,2246
20230906,091500,1960810080,12100,12160,12160,12070,8481
20230906,091400,1858006970,12160,12180,12190,12160,1768
20230906,091300,1836472940,12180,12170,12190,12160,2027
20230906,091200,1811786990,12170,12160,12170,12150,2114
20230906,091100,1786076080,12160,12120,12200,12120,3190
20230906,091000,1747266570,12110,12150,12160,12100,5334
20230906,090900,1682579690,12150,12200,12260,12140,11033
20230906,090800,1548157900,12200,12170,12200,12150,13479
20230906,090700,1384147980,12170,12280,12300,12160,14009
20230906,090600,1212898980,12280,12250,12490,12250,40181
20230906,090500,716621570,12250,12140,12250,12130,15460
20230906,090400,528046810,12130,12100,12140,12090,7025
20230906,090300,442898540,12090,12040,12100,12020,5698
20230906,090200,374154110,12060,12060,12070,12010,6575
20230906,090100,295022610,12050,12070,12070,12010,7820
20230906,090000,200897140,12070,12120,12120,12050,16587