KissMeData/033290/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190800,4751321350,6380,6380,6380,6380,7776
20230907,190700,4751321350,6380,6380,6380,6380,0
20230907,190600,4751321350,6380,6380,6380,6380,0
20230907,190500,4751321350,6380,6380,6380,6380,0
20230907,190400,4751321350,6380,6380,6380,6380,0
20230907,190300,4751321350,6380,6380,6380,6380,0
20230907,190200,4751321350,6380,6380,6380,6380,0
20230907,190100,4751321350,6380,6380,6380,6380,0
20230907,190000,4751321350,6380,6380,6380,6380,0
20230907,185900,4751321350,6380,6380,6380,6380,0
20230907,185800,4751321350,6380,6380,6380,6380,0
20230907,185700,4751321350,6380,6380,6380,6380,0
20230907,185600,4751321350,6380,6380,6380,6380,0
20230907,185500,4751321350,6380,6380,6380,6380,0
20230907,185400,4751321350,6380,6380,6380,6380,0
20230907,185300,4751321350,6380,6380,6380,6380,0
20230907,185200,4751321350,6380,6380,6380,6380,0
20230907,185100,4751321350,6380,6380,6380,6380,0
20230907,185000,4751321350,6380,6380,6380,6380,0
20230907,184900,4751321350,6380,6380,6380,6380,0
20230907,184800,4751321350,6380,6380,6380,6380,0
20230907,184700,4751321350,6380,6380,6380,6380,0
20230907,184600,4751321350,6380,6380,6380,6380,0
20230907,184500,4751321350,6380,6380,6380,6380,0
20230907,184400,4751321350,6380,6380,6380,6380,0
20230907,184300,4751321350,6380,6380,6380,6380,0
20230907,184200,4751321350,6380,6380,6380,6380,0
20230907,184100,4751321350,6380,6380,6380,6380,0
20230907,184000,4751321350,6380,6380,6380,6380,0
20230907,183900,4751321350,6380,6380,6380,6380,0
20230907,183800,4751321350,6380,6380,6380,6380,7776
20230907,183700,4751321350,6380,6380,6380,6380,0
20230907,183600,4751321350,6380,6380,6380,6380,0
20230907,183500,4751321350,6380,6380,6380,6380,0
20230907,183400,4751321350,6380,6380,6380,6380,0
20230907,183300,4751321350,6380,6380,6380,6380,0
20230907,183200,4751321350,6380,6380,6380,6380,0
20230907,183100,4751321350,6380,6380,6380,6380,0
20230907,183000,4751321350,6380,6380,6380,6380,0
20230907,182900,4751321350,6380,6380,6380,6380,0
20230907,182800,4751321350,6380,6380,6380,6380,0
20230907,182700,4751321350,6380,6380,6380,6380,0
20230907,182600,4751321350,6380,6380,6380,6380,0
20230907,182500,4751321350,6380,6380,6380,6380,0
20230907,182400,4751321350,6380,6380,6380,6380,0
20230907,182300,4751321350,6380,6380,6380,6380,0
20230907,182200,4751321350,6380,6380,6380,6380,0
20230907,182100,4751321350,6380,6380,6380,6380,0
20230907,182000,4751321350,6380,6380,6380,6380,0
20230907,181900,4751321350,6380,6380,6380,6380,0
20230907,181800,4751321350,6380,6380,6380,6380,0
20230907,181700,4751321350,6380,6380,6380,6380,0
20230907,181600,4751321350,6380,6380,6380,6380,0
20230907,181500,4751321350,6380,6380,6380,6380,0
20230907,181400,4751321350,6380,6380,6380,6380,0
20230907,181300,4751321350,6380,6380,6380,6380,0
20230907,181200,4751321350,6380,6380,6380,6380,0
20230907,181100,4751321350,6380,6380,6380,6380,0
20230907,181000,4751321350,6380,6380,6380,6380,0
20230907,180900,4751321350,6380,6380,6380,6380,0
20230907,180800,4751321350,6380,6380,6380,6380,7776
20230907,180700,4751321350,6380,6380,6380,6380,0
20230907,180600,4751321350,6380,6380,6380,6380,0
20230907,180500,4751321350,6380,6380,6380,6380,0
20230907,180400,4751321350,6380,6380,6380,6380,0
20230907,180300,4751321350,6380,6380,6380,6380,0
20230907,180200,4751321350,6380,6380,6380,6380,0
20230907,180100,4751321350,6380,6380,6380,6380,0
20230907,180000,4751321350,6380,6380,6380,6380,0
20230907,175900,4751321350,6380,6380,6380,6380,0
20230907,175800,4751321350,6380,6380,6380,6380,0
20230907,175700,4751321350,6380,6380,6380,6380,0
20230907,175600,4751321350,6380,6380,6380,6380,0
20230907,175500,4751321350,6380,6380,6380,6380,0
20230907,175400,4751321350,6380,6380,6380,6380,0
20230907,175300,4751321350,6380,6380,6380,6380,0
20230907,175200,4751321350,6380,6380,6380,6380,0
20230907,175100,4751321350,6380,6380,6380,6380,0
20230907,175000,4751321350,6380,6380,6380,6380,0
20230907,174900,4751321350,6380,6380,6380,6380,0
20230907,174800,4751321350,6380,6380,6380,6380,0
20230907,174700,4751321350,6380,6380,6380,6380,0
20230907,174600,4751321350,6380,6380,6380,6380,0
20230907,174500,4751321350,6380,6380,6380,6380,0
20230907,174400,4751321350,6380,6380,6380,6380,0
20230907,174300,4751321350,6380,6380,6380,6380,0
20230907,174200,4751321350,6380,6380,6380,6380,0
20230907,174100,4751321350,6380,6380,6380,6380,0
20230907,174000,4751321350,6380,6380,6380,6380,0
20230907,173900,4751321350,6380,6380,6380,6380,0
20230907,173800,4751321350,6380,6380,6380,6380,7776
20230907,173700,4751321350,6380,6380,6380,6380,0
20230907,173600,4751321350,6380,6380,6380,6380,0
20230907,173500,4751321350,6380,6380,6380,6380,0
20230907,173400,4751321350,6380,6380,6380,6380,0
20230907,173300,4751321350,6380,6380,6380,6380,0
20230907,173200,4751321350,6380,6380,6380,6380,0
20230907,173100,4751321350,6380,6380,6380,6380,0
20230907,173000,4751321350,6380,6380,6380,6380,0
20230907,172900,4751321350,6380,6380,6380,6380,0
20230907,172800,4751321350,6380,6380,6380,6380,0
20230907,172700,4751321350,6380,6380,6380,6380,0
20230907,172600,4751321350,6380,6380,6380,6380,0
20230907,172500,4751321350,6380,6380,6380,6380,0
20230907,172400,4751321350,6380,6380,6380,6380,0
20230907,172300,4751321350,6380,6380,6380,6380,0
20230907,172200,4751321350,6380,6380,6380,6380,0
20230907,172100,4751321350,6380,6380,6380,6380,0
20230907,172000,4751321350,6380,6380,6380,6380,0
20230907,171900,4751321350,6380,6380,6380,6380,0
20230907,171800,4751321350,6380,6380,6380,6380,0
20230907,171700,4751321350,6380,6380,6380,6380,0
20230907,171600,4751321350,6380,6380,6380,6380,0
20230907,171500,4751321350,6380,6380,6380,6380,0
20230907,171400,4751321350,6380,6380,6380,6380,0
20230907,171300,4751321350,6380,6380,6380,6380,0
20230907,171200,4751321350,6380,6380,6380,6380,0
20230907,171100,4751321350,6380,6380,6380,6380,0
20230907,171000,4751321350,6380,6380,6380,6380,0
20230907,170900,4751321350,6380,6380,6380,6380,0
20230907,170800,4751321350,6380,6380,6380,6380,7776
20230907,170700,4751321350,6380,6380,6380,6380,0
20230907,170600,4751321350,6380,6380,6380,6380,0
20230907,170500,4751321350,6380,6380,6380,6380,0
20230907,170400,4751321350,6380,6380,6380,6380,0
20230907,170300,4751321350,6380,6380,6380,6380,0
20230907,170200,4751321350,6380,6380,6380,6380,0
20230907,170100,4751321350,6380,6380,6380,6380,0
20230907,170000,4751321350,6380,6380,6380,6380,0
20230907,165900,4751321350,6380,6380,6380,6380,0
20230907,165800,4751321350,6380,6380,6380,6380,0
20230907,165700,4751321350,6380,6380,6380,6380,0
20230907,165600,4751321350,6380,6380,6380,6380,0
20230907,165500,4751321350,6380,6380,6380,6380,0
20230907,165400,4751321350,6380,6380,6380,6380,0
20230907,165300,4751321350,6380,6380,6380,6380,0
20230907,165200,4751321350,6380,6380,6380,6380,0
20230907,165100,4751321350,6380,6380,6380,6380,0
20230907,165000,4751321350,6380,6380,6380,6380,0
20230907,164900,4751321350,6380,6380,6380,6380,0
20230907,164800,4751321350,6380,6380,6380,6380,0
20230907,164700,4751321350,6380,6380,6380,6380,0
20230907,164600,4751321350,6380,6380,6380,6380,0
20230907,164500,4751321350,6380,6380,6380,6380,0
20230907,164400,4751321350,6380,6380,6380,6380,0
20230907,164300,4751321350,6380,6380,6380,6380,0
20230907,164200,4751321350,6380,6380,6380,6380,0
20230907,164100,4751321350,6380,6380,6380,6380,0
20230907,164000,4751321350,6380,6380,6380,6380,0
20230907,163900,4751321350,6380,6380,6380,6380,0
20230907,163800,4751321350,6380,6380,6380,6380,7776
20230907,163700,4751321350,6380,6380,6380,6380,0
20230907,163600,4751321350,6380,6380,6380,6380,0
20230907,163500,4751321350,6380,6380,6380,6380,0
20230907,163400,4751321350,6380,6380,6380,6380,0
20230907,163300,4751321350,6380,6380,6380,6380,0
20230907,163200,4751321350,6380,6380,6380,6380,0
20230907,163100,4751321350,6380,6380,6380,6380,0
20230907,163000,4751321350,6380,6380,6380,6380,0
20230907,162900,4751321350,6380,6380,6380,6380,0
20230907,162800,4751321350,6380,6380,6380,6380,0
20230907,162700,4751321350,6380,6380,6380,6380,0
20230907,162600,4751321350,6380,6380,6380,6380,0
20230907,162500,4751321350,6380,6380,6380,6380,0
20230907,162400,4751321350,6380,6380,6380,6380,0
20230907,162300,4751321350,6380,6380,6380,6380,0
20230907,162200,4751321350,6380,6380,6380,6380,0
20230907,162100,4751321350,6380,6380,6380,6380,0
20230907,162000,4751321350,6380,6380,6380,6380,0
20230907,161900,4751321350,6380,6380,6380,6380,0
20230907,161800,4751321350,6380,6380,6380,6380,0
20230907,161700,4751321350,6380,6380,6380,6380,0
20230907,161600,4751321350,6380,6380,6380,6380,0
20230907,161500,4751321350,6380,6380,6380,6380,0
20230907,161400,4751321350,6380,6380,6380,6380,0
20230907,161300,4751321350,6380,6380,6380,6380,0
20230907,161200,4751321350,6380,6380,6380,6380,0
20230907,161100,4751321350,6380,6380,6380,6380,0
20230907,161000,4751321350,6380,6380,6380,6380,0
20230907,160900,4751321350,6380,6380,6380,6380,0
20230907,160800,4751321350,6380,6380,6380,6380,7776
20230907,160700,4751321350,6380,6380,6380,6380,0
20230907,160600,4751321350,6380,6380,6380,6380,0
20230907,160500,4751321350,6380,6380,6380,6380,0
20230907,160400,4751321350,6380,6380,6380,6380,0
20230907,160300,4751321350,6380,6380,6380,6380,0
20230907,160200,4751321350,6380,6380,6380,6380,0
20230907,160100,4751321350,6380,6380,6380,6380,0
20230907,160000,4751321350,6380,6380,6380,6380,0
20230907,155900,4751321350,6380,6380,6380,6380,0
20230907,155800,4751321350,6380,6380,6380,6380,0
20230907,155700,4751321350,6380,6380,6380,6380,0
20230907,155600,4751321350,6380,6380,6380,6380,0
20230907,155500,4751321350,6380,6380,6380,6380,0
20230907,155400,4751321350,6380,6380,6380,6380,0
20230907,155300,4751321350,6380,6380,6380,6380,0
20230907,155200,4751321350,6380,6380,6380,6380,0
20230907,155100,4751321350,6380,6380,6380,6380,0
20230907,155000,4751321350,6380,6380,6380,6380,0
20230907,154900,4751321350,6380,6380,6380,6380,0
20230907,154800,4751321350,6380,6380,6380,6380,0
20230907,154700,4751321350,6380,6380,6380,6380,0
20230907,154600,4751321350,6380,6380,6380,6380,0
20230907,154500,4751321350,6380,6380,6380,6380,0
20230907,154400,4751321350,6380,6380,6380,6380,0
20230907,154300,4751321350,6380,6380,6380,6380,0
20230907,154200,4751321350,6380,6380,6380,6380,0
20230907,154100,4751321350,6380,6380,6380,6380,0
20230907,154000,4751321350,6380,6380,6380,6380,0
20230907,153900,4751321350,6380,6380,6380,6380,0
20230907,153800,4751321350,6380,6380,6380,6380,7776
20230907,153700,4751321350,6380,6380,6380,6380,0
20230907,153600,4751321350,6380,6380,6380,6380,0
20230907,153500,4751321350,6380,6380,6380,6380,0
20230907,153400,4751321350,6380,6380,6380,6380,0
20230907,153300,4751321350,6380,6380,6380,6380,0
20230907,153200,4751321350,6380,6380,6380,6380,0
20230907,153100,4751321350,6380,6380,6380,6380,0
20230907,153000,4751321350,6380,6380,6380,6380,7776
20230907,152900,4701710470,6380,6380,6380,6380,0
20230907,152800,4701710470,6380,6380,6380,6380,0
20230907,152700,4701710470,6380,6380,6380,6380,0
20230907,152600,4701710470,6380,6380,6380,6380,0
20230907,152500,4701710470,6380,6380,6380,6380,0
20230907,152400,4701710470,6380,6380,6380,6380,0
20230907,152300,4701710470,6380,6380,6380,6380,0
20230907,152200,4701710470,6380,6380,6380,6380,0
20230907,152100,4701710470,6380,6380,6380,6380,0
20230907,152000,4701710470,6380,6380,6380,6380,0
20230907,151900,4701710470,6380,6370,6380,6370,759
20230907,151800,4696871180,6370,6370,6370,6360,464
20230907,151700,4693916140,6370,6360,6370,6360,1469
20230907,151600,4684562120,6360,6360,6370,6360,535
20230907,151500,4681159510,6370,6370,6370,6360,1820
20230907,151400,4669567230,6370,6360,6370,6360,1874
20230907,151300,4657643590,6360,6360,6360,6350,637
20230907,151200,4653592320,6370,6370,6370,6370,502
20230907,151100,4650394580,6370,6370,6370,6370,324
20230907,151000,4648330700,6370,6390,6400,6370,1749
20230907,150900,4637178970,6390,6390,6400,6390,613
20230907,150800,4633261000,6390,6380,6390,6380,7967
20230907,150700,4582379800,6380,6380,6380,6380,1347
20230907,150600,4573785940,6380,6350,6380,6350,3092
20230907,150500,4554099710,6350,6350,6350,6350,700
20230907,150400,4549654710,6350,6350,6350,6350,0
20230907,150300,4549654710,6350,6360,6370,6350,591
20230907,150200,4545895650,6370,6370,6370,6370,10
20230907,150100,4545831950,6370,6370,6370,6370,3648
20230907,150000,4522594190,6370,6370,6380,6370,766
20230907,145900,4517708950,6380,6370,6380,6370,246
20230907,145800,4516139490,6380,6370,6380,6370,2744
20230907,145700,4498632780,6380,6350,6390,6350,5422
20230907,145600,4464106300,6350,6350,6350,6350,1
20230907,145500,4464099950,6360,6350,6360,6350,145
20230907,145400,4463177760,6350,6350,6350,6340,1735
20230907,145300,4452160530,6350,6350,6350,6350,93
20230907,145200,4451569980,6350,6350,6350,6350,1022
20230907,145100,4445080280,6350,6340,6350,6340,1418
20230907,145000,4436083580,6340,6340,6340,6340,2
20230907,144900,4436070900,6350,6340,6350,6340,301
20230907,144800,4434161560,6350,6340,6350,6340,8
20230907,144700,4434110770,6350,6330,6350,6330,1061
20230907,144600,4427383800,6330,6330,6340,6330,140
20230907,144500,4426496220,6330,6330,6340,6330,277
20230907,144400,4424742700,6330,6350,6350,6330,6460
20230907,144300,4383810720,6350,6350,6350,6350,437
20230907,144200,4381035770,6350,6350,6350,6350,398
20230907,144100,4378508470,6350,6350,6350,6350,295
20230907,144000,4376635220,6350,6350,6350,6350,200
20230907,143900,4375365220,6350,6350,6350,6350,151
20230907,143800,4374406370,6350,6350,6350,6350,2
20230907,143700,4374393670,6350,6350,6360,6350,103
20230907,143600,4373739610,6350,6350,6350,6350,101
20230907,143500,4373098260,6350,6350,6350,6350,155
20230907,143400,4372114010,6350,6350,6360,6350,211
20230907,143300,4370774060,6350,6350,6350,6350,108
20230907,143200,4370088260,6350,6350,6350,6350,1
20230907,143100,4370081910,6350,6350,6350,6350,3
20230907,143000,4370062860,6360,6370,6370,6360,1846
20230907,142900,4358322040,6360,6360,6360,6360,1
20230907,142800,4358315680,6370,6380,6390,6370,798
20230907,142700,4353226980,6380,6370,6380,6370,773
20230907,142600,4348301530,6370,6380,6380,6370,32
20230907,142500,4348097680,6380,6380,6380,6370,802
20230907,142400,4342985380,6380,6370,6380,6370,44
20230907,142300,4342704800,6370,6370,6370,6370,416
20230907,142200,4340054880,6370,6380,6380,6370,696
20230907,142100,4335614420,6390,6390,6400,6380,1274
20230907,142000,4327464440,6390,6370,6390,6370,2060
20230907,141900,4314315610,6360,6370,6370,6360,12
20230907,141800,4314239250,6370,6360,6370,6360,663
20230907,141700,4310015970,6360,6360,6360,6360,11
20230907,141600,4309946010,6370,6360,6370,6360,13
20230907,141500,4309863230,6360,6370,6370,6360,38
20230907,141400,4309621350,6360,6360,6370,6360,1746
20230907,141300,4298516690,6360,6370,6370,6360,1485
20230907,141200,4289057370,6370,6380,6380,6370,315
20230907,141100,4287050460,6380,6390,6390,6380,1120
20230907,141000,4279897930,6390,6390,6390,6380,739
20230907,140900,4275180410,6390,6380,6390,6380,1129
20230907,140800,4267967650,6380,6380,6380,6370,262
20230907,140700,4266296100,6380,6390,6390,6380,292
20230907,140600,4264430250,6380,6390,6390,6370,747
20230907,140500,4259662710,6390,6380,6390,6370,651
20230907,140400,4255508110,6380,6360,6380,6360,635
20230907,140300,4251465490,6360,6360,6370,6340,1799
20230907,140200,4240016280,6360,6340,6360,6340,10179
20230907,140100,4175466140,6330,6310,6330,6310,2030
20230907,140000,4162630390,6310,6310,6320,6310,828
20230907,135900,4157405700,6310,6310,6310,6300,11945
20230907,135800,4082038360,6300,6300,6300,6290,865
20230907,135700,4076589790,6300,6310,6310,6300,1036
20230907,135600,4070062850,6300,6300,6300,6300,1
20230907,135500,4070056550,6300,6320,6320,6290,7507
20230907,135400,4022719710,6310,6310,6320,6310,646
20230907,135300,4018643350,6300,6310,6310,6300,783
20230907,135200,4013704040,6310,6290,6310,6290,2597
20230907,135100,3997340010,6280,6280,6280,6280,1352
20230907,135000,3988849450,6280,6280,6290,6270,3962
20230907,134900,3963972200,6280,6290,6300,6280,2121
20230907,134800,3950646560,6290,6300,6310,6290,9672
20230907,134700,3889788280,6300,6290,6300,6290,773
20230907,134600,3884922100,6300,6300,6300,6290,7484
20230907,134500,3837835770,6300,6300,6300,6290,10185
20230907,134400,3773671990,6310,6310,6310,6310,620
20230907,134300,3769759790,6310,6310,6310,6310,1401
20230907,134200,3760919480,6310,6320,6320,6310,381
20230907,134100,3758515320,6310,6310,6310,6310,2
20230907,134000,3758502700,6310,6310,6320,6310,371
20230907,133900,3756158600,6310,6310,6310,6310,543
20230907,133800,3752732270,6310,6300,6320,6300,1809
20230907,133700,3741303320,6310,6310,6310,6300,2577
20230907,133600,3725052450,6310,6330,6330,6300,27719
20230907,133500,3549959470,6340,6340,6340,6340,255
20230907,133400,3548342770,6340,6340,6340,6340,577
20230907,133300,3544684590,6340,6330,6340,6330,3110
20230907,133200,3524968060,6330,6340,6340,6330,2200
20230907,133100,3511020120,6350,6340,6350,6340,47
20230907,133000,3510721960,6340,6350,6350,6340,614
20230907,132900,3506828590,6350,6340,6350,6340,15
20230907,132800,3506733350,6340,6350,6350,6340,1656
20230907,132700,3496221490,6350,6350,6350,6350,1
20230907,132600,3496215140,6350,6350,6350,6350,373
20230907,132500,3493846590,6360,6350,6360,6350,8
20230907,132400,3493795730,6350,6350,6350,6350,373
20230907,132300,3491427180,6350,6350,6350,6350,152
20230907,132200,3490461980,6350,6350,6350,6350,427
20230907,132100,3487750530,6360,6350,6360,6350,6
20230907,132000,3487712390,6350,6350,6350,6350,1347
20230907,131900,3479158940,6350,6350,6350,6350,388
20230907,131800,3476695140,6360,6350,6360,6350,325
20230907,131700,3474628180,6350,6350,6350,6350,373
20230907,131600,3472259630,6350,6350,6350,6350,3
20230907,131500,3472240580,6350,6350,6350,6350,383
20230907,131400,3469808530,6350,6350,6350,6350,2
20230907,131300,3469795830,6350,6340,6350,6340,745
20230907,131200,3465065110,6340,6340,6360,6340,523
20230907,131100,3461742550,6350,6360,6360,6350,2870
20230907,131000,3443518020,6360,6360,6360,6360,2076
20230907,130900,3430314660,6360,6360,6360,6360,547
20230907,130800,3426835740,6360,6360,6360,6360,451
20230907,130700,3423967380,6360,6360,6360,6360,387
20230907,130600,3421506060,6370,6360,6370,6360,108
20230907,130500,3420818180,6370,6370,6370,6370,136
20230907,130400,3419951860,6370,6370,6370,6370,25
20230907,130300,3419792610,6370,6370,6380,6370,425
20230907,130200,3417084860,6370,6380,6380,6370,174
20230907,130100,3415976270,6380,6370,6380,6370,376
20230907,130000,3413581130,6370,6380,6380,6370,66
20230907,125900,3413160700,6370,6370,6370,6370,374
20230907,125800,3410778320,6370,6370,6370,6370,165
20230907,125700,3409727270,6370,6380,6380,6370,576
20230907,125600,3406057840,6380,6380,6390,6380,1096
20230907,125500,3399063300,6380,6360,6380,6360,1118
20230907,125400,3391949850,6360,6360,6370,6340,1818
20230907,125300,3380396760,6360,6370,6370,6360,51
20230907,125200,3380071900,6370,6370,6370,6370,1545
20230907,125100,3370230250,6370,6350,6370,6350,2654
20230907,125000,3353333820,6350,6350,6350,6350,722
20230907,124900,3348749120,6360,6360,6360,6350,16
20230907,124800,3348647380,6350,6350,6350,6340,1101
20230907,124700,3341659770,6350,6340,6350,6340,2
20230907,124600,3341647080,6350,6350,6350,6340,395
20230907,124500,3339142560,6340,6350,6350,6340,4
20230907,124400,3339117180,6330,6350,6350,6330,486
20230907,124300,3336034810,6340,6340,6340,6340,366
20230907,124200,3333714370,6340,6340,6350,6340,928
20230907,124100,3327826650,6340,6340,6340,6330,904
20230907,124000,3322098920,6340,6340,6350,6340,717
20230907,123900,3317551090,6340,6340,6340,6340,11
20230907,123800,3317481350,6340,6340,6340,6340,556
20230907,123700,3313956310,6340,6340,6340,6340,661
20230907,123600,3309765570,6340,6340,6340,6330,1127
20230907,123500,3302620410,6340,6340,6340,6340,672
20230907,123400,3298359930,6340,6340,6350,6340,1394
20230907,123300,3289521880,6340,6340,6350,6340,23
20230907,123200,3289376050,6340,6350,6350,6340,180
20230907,123100,3288233060,6340,6350,6350,6340,119
20230907,123000,3287478440,6350,6350,6350,6340,1397
20230907,122900,3278616220,6350,6350,6350,6340,208
20230907,122800,3277295440,6340,6340,6340,6340,3
20230907,122700,3277276420,6340,6350,6350,6340,1393
20230907,122600,3268434800,6340,6340,6340,6340,400
20230907,122500,3265898800,6340,6340,6340,6340,374
20230907,122400,3263527640,6340,6340,6340,6340,62
20230907,122300,3263134560,6340,6350,6350,6340,138
20230907,122200,3262258270,6350,6340,6350,6340,1528
20230907,122100,3252557270,6340,6350,6350,6340,374
20230907,122000,3250186100,6340,6350,6350,6340,282
20230907,121900,3248395410,6340,6350,6350,6340,1021
20230907,121800,3241915800,6340,6350,6360,6340,1892
20230907,121700,3229901100,6340,6340,6350,6340,1297
20230907,121600,3221678110,6340,6340,6350,6340,381
20230907,121500,3219259930,6340,6340,6350,6340,504
20230907,121400,3216064540,6340,6340,6350,6340,552
20230907,121300,3212564360,6340,6340,6350,6340,1094
20230907,121200,3205626520,6340,6340,6340,6340,1
20230907,121100,3205620180,6340,6340,6350,6340,401
20230907,121000,3203077830,6340,6340,6340,6340,807
20230907,120900,3197961450,6340,6340,6340,6340,637
20230907,120800,3193922870,6340,6340,6340,6340,556
20230907,120700,3190397830,6340,6340,6350,6340,882
20230907,120600,3184805850,6340,6350,6350,6340,2799
20230907,120500,3167040570,6350,6360,6360,6350,1548
20230907,120400,3157195300,6350,6350,6350,6350,3
20230907,120300,3157176250,6350,6350,6360,6350,349
20230907,120200,3154957480,6350,6350,6350,6350,434
20230907,120100,3152201580,6350,6350,6360,6350,1790
20230907,120000,3140818200,6360,6360,6360,6350,528
20230907,115900,3137464990,6350,6350,6350,6350,106
20230907,115800,3136791890,6350,6360,6360,6350,959
20230907,115700,3130696390,6360,6350,6360,6350,315
20230907,115600,3128696010,6350,6350,6350,6350,1540
20230907,115500,3118917010,6360,6350,6360,6350,202
20230907,115400,3117632310,6360,6350,6360,6350,663
20230907,115300,3113421370,6350,6350,6360,6350,66
20230907,115200,3113001770,6360,6360,6360,6360,872
20230907,115100,3107455850,6370,6360,6370,6360,11
20230907,115000,3107385790,6360,6360,6360,6360,532
20230907,114900,3104002270,6360,6360,6360,6360,670
20230907,114800,3099741070,6370,6360,6370,6360,762
20230907,114700,3094891750,6360,6370,6370,6360,3186
20230907,114600,3074622820,6360,6380,6380,6360,595
20230907,114500,3070833270,6380,6370,6380,6370,108
20230907,114400,3070145250,6370,6370,6380,6370,1924
20230907,114300,3057889360,6370,6370,6380,6370,332
20230907,114200,3055772140,6370,6370,6370,6370,605
20230907,114100,3051918290,6380,6380,6380,6370,1240
20230907,114000,3044008780,6370,6370,6380,6370,426
20230907,113900,3041294660,6370,6380,6380,6370,602
20230907,113800,3037459910,6380,6390,6390,6380,3001
20230907,113700,3018298080,6390,6390,6390,6390,394
20230907,113600,3015780420,6390,6390,6390,6390,1001
20230907,113500,3009384030,6390,6390,6390,6390,604
20230907,113400,3005524470,6390,6400,6400,6390,1289
20230907,113300,2997276660,6390,6390,6400,6390,1069
20230907,113200,2990445700,6400,6390,6400,6390,26
20230907,113100,2990279310,6400,6400,6400,6390,947
20230907,113000,2984218530,6400,6410,6410,6400,1732
20230907,112900,2973117390,6410,6410,6420,6410,566
20230907,112800,2969485930,6410,6390,6410,6390,604
20230907,112700,2965620350,6390,6400,6400,6390,155
20230907,112600,2964628360,6400,6390,6400,6390,63
20230907,112500,2964225480,6400,6390,6400,6390,1918
20230907,112400,2951966360,6390,6400,6400,6380,1693
20230907,112300,2941148000,6390,6390,6390,6390,845
20230907,112200,2935748450,6390,6390,6400,6390,498
20230907,112100,2932566210,6390,6400,6400,6390,1234
20230907,112000,2924669640,6390,6400,6400,6390,245
20230907,111900,2923101920,6390,6390,6400,6390,519
20230907,111800,2919784890,6390,6400,6400,6390,134
20230907,111700,2918928220,6390,6390,6400,6390,805
20230907,111600,2913784160,6390,6390,6390,6380,1272
20230907,111500,2905657730,6390,6400,6410,6390,1855
20230907,111400,2893785720,6400,6410,6420,6400,53
20230907,111300,2893446000,6420,6410,6420,6410,2471
20230907,111200,2877606590,6420,6410,6420,6410,1247
20230907,111100,2869613090,6410,6410,6420,6400,3946
20230907,111000,2844320580,6410,6430,6430,6410,1135
20230907,110900,2837028540,6420,6410,6430,6410,1835
20230907,110800,2825247200,6410,6430,6430,6410,2387
20230907,110700,2809926360,6430,6430,6430,6420,1638
20230907,110600,2799394040,6440,6430,6440,6430,756
20230907,110500,2794532470,6430,6440,6440,6430,1352
20230907,110400,2785829740,6430,6460,6460,6430,2588
20230907,110300,2769149570,6460,6460,6470,6460,1451
20230907,110200,2759774110,6470,6500,6500,6470,647
20230907,110100,2755577750,6480,6490,6500,6480,1246
20230907,110000,2747491950,6490,6490,6520,6490,2954
20230907,105900,2728273420,6490,6510,6510,6490,3386
20230907,105800,2706258860,6510,6480,6520,6470,11119
20230907,105700,2634032620,6470,6440,6480,6440,4733
20230907,105600,2603427020,6430,6410,6440,6400,10347
20230907,105500,2537074760,6400,6410,6410,6400,4099
20230907,105400,2510800950,6390,6410,6410,6390,786
20230907,105300,2505763100,6410,6390,6410,6380,939
20230907,105200,2499755790,6400,6400,6410,6400,863
20230907,105100,2494230370,6420,6410,6420,6400,773
20230907,105000,2489276680,6420,6400,6420,6400,903
20230907,104900,2483488070,6410,6380,6410,6380,372
20230907,104800,2481104580,6400,6380,6400,6380,634
20230907,104700,2477051450,6400,6390,6400,6380,1803
20230907,104600,2465526620,6390,6390,6420,6380,1072
20230907,104500,2458661030,6400,6370,6410,6370,2241
20230907,104400,2444316880,6370,6370,6370,6360,344
20230907,104300,2442125820,6370,6390,6390,6370,726
20230907,104200,2437497990,6390,6410,6420,6390,1286
20230907,104100,2429268300,6410,6400,6420,6390,3322
20230907,104000,2407971670,6390,6380,6410,6380,8101
20230907,103900,2356059400,6380,6370,6380,6360,1100
20230907,103800,2349051750,6370,6380,6380,6370,424
20230907,103700,2346348640,6380,6370,6380,6370,562
20230907,103600,2342768490,6370,6360,6370,6360,125
20230907,103500,2341972250,6360,6350,6360,6350,693
20230907,103400,2337565490,6350,6340,6350,6340,1147
20230907,103300,2330287210,6340,6340,6340,6330,3479
20230907,103200,2308251850,6330,6330,6330,6330,1419
20230907,103100,2299269580,6340,6360,6360,6320,5778
20230907,103000,2262692440,6360,6350,6360,6340,700
20230907,102900,2258247340,6340,6340,6340,6340,2222
20230907,102800,2244159860,6340,6350,6350,6340,510
20230907,102700,2240926400,6340,6360,6360,6340,1071
20230907,102600,2234124940,6360,6350,6360,6350,769
20230907,102500,2229234110,6360,6370,6370,6360,1468
20230907,102400,2219891960,6370,6360,6370,6360,935
20230907,102300,2213936020,6360,6370,6370,6360,159
20230907,102200,2212923480,6370,6370,6380,6370,1122
20230907,102100,2205768240,6370,6360,6370,6360,1347
20230907,102000,2197189840,6360,6350,6360,6340,13295
20230907,101900,2112874600,6360,6360,6360,6340,1743
20230907,101800,2101801070,6360,6360,6360,6360,719
20230907,101700,2097228230,6370,6330,6370,6320,4353
20230907,101600,2069590130,6330,6340,6340,6330,680
20230907,101500,2065285400,6340,6340,6340,6330,383
20230907,101400,2062859190,6340,6340,6350,6340,2128
20230907,101300,2049367470,6340,6330,6340,6330,97
20230907,101200,2048752550,6330,6340,6340,6320,15959
20230907,101100,1947711060,6340,6350,6350,6340,4455
20230907,101000,1919437380,6350,6360,6360,6350,6574
20230907,100900,1877666750,6360,6390,6390,6360,403
20230907,100800,1875098070,6380,6370,6380,6360,14045
20230907,100700,1785739720,6370,6380,6380,6370,1794
20230907,100600,1774308860,6380,6390,6390,6380,311
20230907,100500,1772322740,6380,6380,6380,6370,1218
20230907,100400,1764554280,6380,6380,6380,6380,1251
20230907,100300,1756572900,6390,6390,6410,6370,3420
20230907,100200,1734734640,6380,6380,6380,6380,1210
20230907,100100,1727014840,6380,6390,6400,6380,1006
20230907,100000,1720580130,6400,6390,6400,6390,3212
20230907,095900,1700037820,6390,6390,6390,6390,1741
20230907,095800,1688912830,6390,6400,6400,6390,88
20230907,095700,1688349660,6400,6400,6400,6400,218
20230907,095600,1686954460,6400,6380,6400,6380,500
20230907,095500,1683764300,6370,6380,6380,6360,3598
20230907,095400,1660864280,6370,6400,6400,6370,1313
20230907,095300,1652490220,6400,6390,6400,6370,3151
20230907,095200,1632377990,6390,6420,6420,6390,1024
20230907,095100,1625823910,6410,6420,6420,6390,1980
20230907,095000,1613143700,6420,6400,6420,6400,2841
20230907,094900,1594946360,6400,6400,6400,6390,1795
20230907,094800,1583461760,6400,6400,6410,6400,2866
20230907,094700,1565102770,6410,6380,6410,6380,7488
20230907,094600,1517231090,6380,6350,6380,6340,15180
20230907,094500,1420607590,6350,6380,6380,6350,14039
20230907,094400,1331366090,6380,6380,6380,6370,1444
20230907,094300,1322158370,6380,6380,6390,6380,3971
20230907,094200,1296822530,6390,6390,6390,6380,384
20230907,094100,1294369510,6380,6400,6410,6380,2899
20230907,094000,1275826280,6410,6410,6410,6410,2325
20230907,093900,1260923030,6410,6410,6420,6400,4655
20230907,093800,1231101480,6410,6390,6410,6390,7805
20230907,093700,1181088460,6390,6400,6400,6390,2994
20230907,093600,1161950000,6400,6410,6410,6400,631
20230907,093500,1157911290,6400,6400,6410,6400,662
20230907,093400,1153669690,6410,6400,6420,6390,2275
20230907,093300,1139108660,6420,6410,6420,6390,3272
20230907,093200,1118137310,6410,6410,6420,6410,1225
20230907,093100,1110278280,6390,6390,6410,6390,7099
20230907,093000,1064845750,6390,6400,6400,6380,7746
20230907,092900,1015329490,6400,6410,6410,6400,6007
20230907,092800,976878130,6410,6420,6420,6410,6430
20230907,092700,935661600,6410,6430,6430,6410,4747
20230907,092600,905181040,6420,6430,6430,6420,1286
20230907,092500,896922540,6420,6440,6440,6420,9772
20230907,092400,834094620,6450,6460,6460,6450,986
20230907,092300,827732670,6450,6450,6450,6450,2513
20230907,092200,811523820,6450,6450,6460,6440,6328
20230907,092100,770714130,6450,6470,6470,6450,1442
20230907,092000,761396780,6470,6480,6480,6470,2348
20230907,091900,746186740,6480,6480,6480,6480,726
20230907,091800,741482260,6460,6480,6480,6460,1020
20230907,091700,734883550,6480,6470,6480,6470,2214
20230907,091600,720553410,6460,6460,6460,6460,231
20230907,091500,719061150,6460,6440,6470,6440,3360
20230907,091400,697365320,6450,6430,6450,6430,4629
20230907,091300,667573610,6430,6450,6450,6420,3967
20230907,091200,642071940,6450,6450,6450,6440,3089
20230907,091100,622165260,6440,6460,6460,6440,3046
20230907,091000,602516270,6450,6510,6510,6450,9440
20230907,090900,541356740,6510,6510,6510,6500,1204
20230907,090800,533519600,6510,6490,6510,6490,755
20230907,090700,528617310,6500,6510,6510,6490,4549
20230907,090600,499043070,6510,6510,6510,6500,3275
20230907,090500,477728170,6500,6520,6520,6500,5426
20230907,090400,442427450,6520,6580,6580,6520,6257
20230907,090300,401466150,6570,6580,6610,6570,19968
20230907,090200,269956340,6570,6570,6590,6560,7287
20230907,090100,222055010,6560,6560,6600,6530,19012
20230907,090000,97063380,6560,6490,6560,6490,14479