KissMeData/036620/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190800,3973857240,3710,3710,3710,3710,13067
20230919,190700,3973857240,3710,3710,3710,3710,0
20230919,190600,3973857240,3710,3710,3710,3710,0
20230919,190500,3973857240,3710,3710,3710,3710,0
20230919,190400,3973857240,3710,3710,3710,3710,0
20230919,190300,3973857240,3710,3710,3710,3710,0
20230919,190200,3973857240,3710,3710,3710,3710,0
20230919,190100,3973857240,3710,3710,3710,3710,0
20230919,190000,3973857240,3710,3710,3710,3710,0
20230919,185900,3973857240,3710,3710,3710,3710,0
20230919,185800,3973857240,3710,3710,3710,3710,0
20230919,185700,3973857240,3710,3710,3710,3710,0
20230919,185600,3973857240,3710,3710,3710,3710,0
20230919,185500,3973857240,3710,3710,3710,3710,0
20230919,185400,3973857240,3710,3710,3710,3710,0
20230919,185300,3973857240,3710,3710,3710,3710,0
20230919,185200,3973857240,3710,3710,3710,3710,0
20230919,185100,3973857240,3710,3710,3710,3710,0
20230919,185000,3973857240,3710,3710,3710,3710,0
20230919,184900,3973857240,3710,3710,3710,3710,0
20230919,184800,3973857240,3710,3710,3710,3710,0
20230919,184700,3973857240,3710,3710,3710,3710,0
20230919,184600,3973857240,3710,3710,3710,3710,0
20230919,184500,3973857240,3710,3710,3710,3710,0
20230919,184400,3973857240,3710,3710,3710,3710,0
20230919,184300,3973857240,3710,3710,3710,3710,0
20230919,184200,3973857240,3710,3710,3710,3710,0
20230919,184100,3973857240,3710,3710,3710,3710,0
20230919,184000,3973857240,3710,3710,3710,3710,0
20230919,183900,3973857240,3710,3710,3710,3710,0
20230919,183800,3973857240,3710,3710,3710,3710,13067
20230919,183700,3973857240,3710,3710,3710,3710,0
20230919,183600,3973857240,3710,3710,3710,3710,0
20230919,183500,3973857240,3710,3710,3710,3710,0
20230919,183400,3973857240,3710,3710,3710,3710,0
20230919,183300,3973857240,3710,3710,3710,3710,0
20230919,183200,3973857240,3710,3710,3710,3710,0
20230919,183100,3973857240,3710,3710,3710,3710,0
20230919,183000,3973857240,3710,3710,3710,3710,0
20230919,182900,3973857240,3710,3710,3710,3710,0
20230919,182800,3973857240,3710,3710,3710,3710,0
20230919,182700,3973857240,3710,3710,3710,3710,0
20230919,182600,3973857240,3710,3710,3710,3710,0
20230919,182500,3973857240,3710,3710,3710,3710,0
20230919,182400,3973857240,3710,3710,3710,3710,0
20230919,182300,3973857240,3710,3710,3710,3710,0
20230919,182200,3973857240,3710,3710,3710,3710,0
20230919,182100,3973857240,3710,3710,3710,3710,0
20230919,182000,3973857240,3710,3710,3710,3710,0
20230919,181900,3973857240,3710,3710,3710,3710,0
20230919,181800,3973857240,3710,3710,3710,3710,0
20230919,181700,3973857240,3710,3710,3710,3710,0
20230919,181600,3973857240,3710,3710,3710,3710,0
20230919,181500,3973857240,3710,3710,3710,3710,0
20230919,181400,3973857240,3710,3710,3710,3710,0
20230919,181300,3973857240,3710,3710,3710,3710,0
20230919,181200,3973857240,3710,3710,3710,3710,0
20230919,181100,3973857240,3710,3710,3710,3710,0
20230919,181000,3973857240,3710,3710,3710,3710,0
20230919,180900,3973857240,3710,3710,3710,3710,0
20230919,180800,3973857240,3710,3710,3710,3710,13067
20230919,180700,3973857240,3710,3710,3710,3710,0
20230919,180600,3973857240,3710,3710,3710,3710,0
20230919,180500,3973857240,3710,3710,3710,3710,0
20230919,180400,3973857240,3710,3710,3710,3710,0
20230919,180300,3973857240,3710,3710,3710,3710,0
20230919,180200,3973857240,3710,3710,3710,3710,0
20230919,180100,3973857240,3710,3710,3710,3710,0
20230919,180000,3973857240,3710,3710,3710,3710,0
20230919,175900,3973857240,3710,3710,3710,3710,0
20230919,175800,3973857240,3710,3710,3710,3710,0
20230919,175700,3973857240,3710,3710,3710,3710,0
20230919,175600,3973857240,3710,3710,3710,3710,0
20230919,175500,3973857240,3710,3710,3710,3710,0
20230919,175400,3973857240,3710,3710,3710,3710,0
20230919,175300,3973857240,3710,3710,3710,3710,0
20230919,175200,3973857240,3710,3710,3710,3710,0
20230919,175100,3973857240,3710,3710,3710,3710,0
20230919,175000,3973857240,3710,3710,3710,3710,0
20230919,174900,3973857240,3710,3710,3710,3710,0
20230919,174800,3973857240,3710,3710,3710,3710,0
20230919,174700,3973857240,3710,3710,3710,3710,0
20230919,174600,3973857240,3710,3710,3710,3710,0
20230919,174500,3973857240,3710,3710,3710,3710,0
20230919,174400,3973857240,3710,3710,3710,3710,0
20230919,174300,3973857240,3710,3710,3710,3710,0
20230919,174200,3973857240,3710,3710,3710,3710,0
20230919,174100,3973857240,3710,3710,3710,3710,0
20230919,174000,3973857240,3710,3710,3710,3710,0
20230919,173900,3973857240,3710,3710,3710,3710,0
20230919,173800,3973857240,3710,3710,3710,3710,13067
20230919,173700,3973857240,3710,3710,3710,3710,0
20230919,173600,3973857240,3710,3710,3710,3710,0
20230919,173500,3973857240,3710,3710,3710,3710,0
20230919,173400,3973857240,3710,3710,3710,3710,0
20230919,173300,3973857240,3710,3710,3710,3710,0
20230919,173200,3973857240,3710,3710,3710,3710,0
20230919,173100,3973857240,3710,3710,3710,3710,0
20230919,173000,3973857240,3710,3710,3710,3710,0
20230919,172900,3973857240,3710,3710,3710,3710,0
20230919,172800,3973857240,3710,3710,3710,3710,0
20230919,172700,3973857240,3710,3710,3710,3710,0
20230919,172600,3973857240,3710,3710,3710,3710,0
20230919,172500,3973857240,3710,3710,3710,3710,0
20230919,172400,3973857240,3710,3710,3710,3710,0
20230919,172300,3973857240,3710,3710,3710,3710,0
20230919,172200,3973857240,3710,3710,3710,3710,0
20230919,172100,3973857240,3710,3710,3710,3710,0
20230919,172000,3973857240,3710,3710,3710,3710,0
20230919,171900,3973857240,3710,3710,3710,3710,0
20230919,171800,3973857240,3710,3710,3710,3710,0
20230919,171700,3973857240,3710,3710,3710,3710,0
20230919,171600,3973857240,3710,3710,3710,3710,0
20230919,171500,3973857240,3710,3710,3710,3710,0
20230919,171400,3973857240,3710,3710,3710,3710,0
20230919,171300,3973857240,3710,3710,3710,3710,0
20230919,171200,3973857240,3710,3710,3710,3710,0
20230919,171100,3973857240,3710,3710,3710,3710,0
20230919,171000,3973857240,3710,3710,3710,3710,0
20230919,170900,3973857240,3710,3710,3710,3710,0
20230919,170800,3973857240,3710,3710,3710,3710,13067
20230919,170700,3973857240,3710,3710,3710,3710,0
20230919,170600,3973857240,3710,3710,3710,3710,0
20230919,170500,3973857240,3710,3710,3710,3710,0
20230919,170400,3973857240,3710,3710,3710,3710,0
20230919,170300,3973857240,3710,3710,3710,3710,0
20230919,170200,3973857240,3710,3710,3710,3710,0
20230919,170100,3973857240,3710,3710,3710,3710,0
20230919,170000,3973857240,3710,3710,3710,3710,0
20230919,165900,3973857240,3710,3710,3710,3710,0
20230919,165800,3973857240,3710,3710,3710,3710,0
20230919,165700,3973857240,3710,3710,3710,3710,0
20230919,165600,3973857240,3710,3710,3710,3710,0
20230919,165500,3973857240,3710,3710,3710,3710,0
20230919,165400,3973857240,3710,3710,3710,3710,0
20230919,165300,3973857240,3710,3710,3710,3710,0
20230919,165200,3973857240,3710,3710,3710,3710,0
20230919,165100,3973857240,3710,3710,3710,3710,0
20230919,165000,3973857240,3710,3710,3710,3710,0
20230919,164900,3973857240,3710,3710,3710,3710,0
20230919,164800,3973857240,3710,3710,3710,3710,0
20230919,164700,3973857240,3710,3710,3710,3710,0
20230919,164600,3973857240,3710,3710,3710,3710,0
20230919,164500,3973857240,3710,3710,3710,3710,0
20230919,164400,3973857240,3710,3710,3710,3710,0
20230919,164300,3973857240,3710,3710,3710,3710,0
20230919,164200,3973857240,3710,3710,3710,3710,0
20230919,164100,3973857240,3710,3710,3710,3710,0
20230919,164000,3973857240,3710,3710,3710,3710,0
20230919,163900,3973857240,3710,3710,3710,3710,0
20230919,163800,3973857240,3710,3710,3710,3710,13067
20230919,163700,3973857240,3710,3710,3710,3710,0
20230919,163600,3973857240,3710,3710,3710,3710,0
20230919,163500,3973857240,3710,3710,3710,3710,0
20230919,163400,3973857240,3710,3710,3710,3710,0
20230919,163300,3973857240,3710,3710,3710,3710,0
20230919,163200,3973857240,3710,3710,3710,3710,0
20230919,163100,3973857240,3710,3710,3710,3710,0
20230919,163000,3973857240,3710,3710,3710,3710,0
20230919,162900,3973857240,3710,3710,3710,3710,0
20230919,162800,3973857240,3710,3710,3710,3710,0
20230919,162700,3973857240,3710,3710,3710,3710,0
20230919,162600,3973857240,3710,3710,3710,3710,0
20230919,162500,3973857240,3710,3710,3710,3710,0
20230919,162400,3973857240,3710,3710,3710,3710,0
20230919,162300,3973857240,3710,3710,3710,3710,0
20230919,162200,3973857240,3710,3710,3710,3710,0
20230919,162100,3973857240,3710,3710,3710,3710,0
20230919,162000,3973857240,3710,3710,3710,3710,0
20230919,161900,3973857240,3710,3710,3710,3710,0
20230919,161800,3973857240,3710,3710,3710,3710,0
20230919,161700,3973857240,3710,3710,3710,3710,0
20230919,161600,3973857240,3710,3710,3710,3710,0
20230919,161500,3973857240,3710,3710,3710,3710,0
20230919,161400,3973857240,3710,3710,3710,3710,0
20230919,161300,3973857240,3710,3710,3710,3710,0
20230919,161200,3973857240,3710,3710,3710,3710,0
20230919,161100,3973857240,3710,3710,3710,3710,0
20230919,161000,3973857240,3710,3710,3710,3710,0
20230919,160900,3973857240,3710,3710,3710,3710,0
20230919,160800,3973857240,3710,3710,3710,3710,13067
20230919,160700,3973857240,3710,3710,3710,3710,0
20230919,160600,3973857240,3710,3710,3710,3710,0
20230919,160500,3973857240,3710,3710,3710,3710,0
20230919,160400,3973857240,3710,3710,3710,3710,0
20230919,160300,3973857240,3710,3710,3710,3710,0
20230919,160200,3973857240,3710,3710,3710,3710,0
20230919,160100,3973857240,3710,3710,3710,3710,0
20230919,160000,3973857240,3710,3710,3710,3710,0
20230919,155900,3973857240,3710,3710,3710,3710,0
20230919,155800,3973857240,3710,3710,3710,3710,0
20230919,155700,3973857240,3710,3710,3710,3710,0
20230919,155600,3973857240,3710,3710,3710,3710,0
20230919,155500,3973857240,3710,3710,3710,3710,0
20230919,155400,3973857240,3710,3710,3710,3710,0
20230919,155300,3973857240,3710,3710,3710,3710,0
20230919,155200,3973857240,3710,3710,3710,3710,0
20230919,155100,3973857240,3710,3710,3710,3710,0
20230919,155000,3973857240,3710,3710,3710,3710,0
20230919,154900,3973857240,3710,3710,3710,3710,0
20230919,154800,3973857240,3710,3710,3710,3710,0
20230919,154700,3973857240,3710,3710,3710,3710,0
20230919,154600,3973857240,3710,3710,3710,3710,0
20230919,154500,3973857240,3710,3710,3710,3710,0
20230919,154400,3973857240,3710,3710,3710,3710,0
20230919,154300,3973857240,3710,3710,3710,3710,0
20230919,154200,3973857240,3710,3710,3710,3710,0
20230919,154100,3973857240,3710,3710,3710,3710,0
20230919,154000,3973857240,3710,3710,3710,3710,0
20230919,153900,3973857240,3710,3710,3710,3710,0
20230919,153800,3973857240,3710,3710,3710,3710,13067
20230919,153700,3973857240,3710,3710,3710,3710,0
20230919,153600,3973857240,3710,3710,3710,3710,0
20230919,153500,3973857240,3710,3710,3710,3710,0
20230919,153400,3973857240,3710,3710,3710,3710,0
20230919,153300,3973857240,3710,3710,3710,3710,0
20230919,153200,3973857240,3710,3710,3710,3710,0
20230919,153100,3973857240,3710,3710,3710,3710,0
20230919,153000,3973857240,3710,3710,3710,3710,13067
20230919,152900,3925378670,3725,3725,3725,3725,0
20230919,152800,3925378670,3725,3725,3725,3725,0
20230919,152700,3925378670,3725,3725,3725,3725,0
20230919,152600,3925378670,3725,3725,3725,3725,0
20230919,152500,3925378670,3725,3725,3725,3725,0
20230919,152400,3925378670,3725,3725,3725,3725,0
20230919,152300,3925378670,3725,3725,3725,3725,0
20230919,152200,3925378670,3725,3725,3725,3725,0
20230919,152100,3925378670,3725,3725,3725,3725,0
20230919,152000,3925378670,3725,3725,3725,3725,0
20230919,151900,3925378670,3725,3730,3730,3725,9
20230919,151800,3925345110,3730,3725,3730,3715,1795
20230919,151700,3918668635,3730,3725,3730,3725,662
20230919,151600,3916201925,3725,3730,3730,3720,1814
20230919,151500,3909442015,3730,3725,3730,3720,4277
20230919,151400,3893500965,3725,3730,3735,3725,5079
20230919,151300,3874569140,3725,3725,3730,3720,4766
20230919,151200,3856804670,3725,3735,3735,3720,5229
20230919,151100,3837309695,3730,3735,3735,3725,4150
20230919,151000,3821822155,3730,3735,3735,3725,5496
20230919,150900,3801310480,3730,3730,3735,3725,9752
20230919,150800,3764910535,3730,3725,3735,3725,4825
20230919,150700,3746920940,3730,3725,3735,3720,4990
20230919,150600,3728314065,3725,3730,3730,3715,4908
20230919,150500,3710042050,3725,3740,3740,3725,5154
20230919,150400,3690812800,3735,3735,3740,3720,8158
20230919,150300,3660380035,3730,3735,3740,3720,8636
20230919,150200,3628159935,3725,3735,3735,3725,4855
20230919,150100,3610040960,3740,3730,3740,3730,10849
20230919,150000,3569533685,3730,3730,3730,3725,5283
20230919,145900,3549828345,3730,3730,3730,3720,5258
20230919,145800,3530226285,3730,3730,3730,3730,5505
20230919,145700,3509692635,3730,3725,3730,3720,8860
20230919,145600,3476681930,3725,3720,3725,3720,4390
20230919,145500,3460343425,3720,3710,3720,3710,8735
20230919,145400,3427911785,3710,3705,3710,3700,5813
20230919,145300,3406367385,3705,3710,3710,3705,4735
20230919,145200,3388808340,3710,3705,3710,3705,4907
20230919,145100,3370610730,3705,3705,3705,3700,4755
20230919,145000,3352994020,3700,3700,3705,3700,4653
20230919,144900,3335768965,3700,3700,3700,3695,9233
20230919,144800,3301650015,3700,3680,3700,3680,11659
20230919,144700,3258668015,3680,3675,3680,3675,4286
20230919,144600,3242908895,3680,3675,3680,3675,4358
20230919,144500,3226889660,3675,3670,3680,3670,3134
20230919,144400,3215367180,3665,3665,3665,3665,6530
20230919,144300,3191434730,3665,3665,3665,3660,669
20230919,144200,3188983780,3660,3670,3670,3650,6706
20230919,144100,3164449655,3675,3680,3680,3670,2128
20230919,144000,3156626270,3680,3675,3680,3675,383
20230919,143900,3155217650,3675,3680,3680,3675,1240
20230919,143800,3150658505,3680,3670,3680,3670,2435
20230919,143700,3141719800,3670,3670,3670,3665,725
20230919,143600,3139059750,3670,3665,3670,3660,3305
20230919,143500,3126946950,3665,3670,3670,3650,17717
20230919,143400,3062177400,3670,3675,3675,3665,10271
20230919,143300,3024485195,3675,3675,3675,3675,6616
20230919,143200,3000171395,3680,3680,3685,3680,1847
20230919,143100,2993373935,3685,3685,3685,3680,833
20230919,143000,2990304395,3680,3685,3685,3680,541
20230919,142900,2988311175,3680,3680,3685,3680,1092
20230919,142800,2984290560,3680,3685,3690,3680,3063
20230919,142700,2973013965,3690,3690,3695,3685,3734
20230919,142600,2959251980,3690,3695,3695,3690,2755
20230919,142500,2949085935,3695,3695,3695,3695,449
20230919,142400,2947426880,3695,3680,3695,3680,10175
20230919,142300,2909896885,3685,3680,3685,3680,823
20230919,142200,2906866130,3680,3685,3685,3680,1581
20230919,142100,2901044130,3685,3690,3690,3680,1871
20230919,142000,2894152910,3685,3690,3690,3685,114
20230919,141900,2893732315,3685,3680,3685,3680,1051
20230919,141800,2889863300,3680,3680,3680,3675,1122
20230919,141700,2885734910,3680,3680,3680,3675,1047
20230919,141600,2881884450,3675,3680,3680,3675,4255
20230919,141500,2866226115,3675,3675,3680,3670,1370
20230919,141400,2861188490,3670,3680,3680,3670,7852
20230919,141300,2832338275,3680,3680,3680,3675,973
20230919,141200,2828758785,3680,3680,3680,3675,503
20230919,141100,2826907770,3680,3680,3685,3675,14565
20230919,141000,2773308235,3685,3695,3700,3685,20651
20230919,140900,2697084880,3700,3700,3700,3695,3559
20230919,140800,2683916645,3700,3700,3705,3695,5822
20230919,140700,2662374050,3700,3705,3705,3700,1684
20230919,140600,2656140660,3705,3700,3705,3700,535
20230919,140500,2654159080,3705,3705,3705,3700,1634
20230919,140400,2648107965,3700,3705,3710,3700,1272
20230919,140300,2643394105,3710,3700,3710,3700,404
20230919,140200,2641897360,3700,3700,3705,3700,1718
20230919,140100,2635532880,3700,3700,3705,3700,1748
20230919,140000,2629061125,3705,3700,3705,3700,1192
20230919,135900,2624645505,3705,3705,3710,3700,963
20230919,135800,2621076595,3705,3705,3710,3700,737
20230919,135700,2618344480,3710,3705,3710,3705,949
20230919,135600,2614826460,3705,3705,3710,3705,564
20230919,135500,2612735015,3710,3710,3715,3710,489
20230919,135400,2610920375,3710,3705,3710,3705,1246
20230919,135300,2606302445,3705,3700,3705,3700,474
20230919,135200,2604546500,3705,3705,3705,3700,700
20230919,135100,2601953065,3705,3700,3705,3700,2056
20230919,135000,2594342255,3705,3705,3705,3700,1142
20230919,134900,2590113075,3705,3705,3705,3705,1441
20230919,134800,2584774170,3705,3705,3705,3700,1095
20230919,134700,2580717260,3705,3710,3710,3705,2107
20230919,134600,2572908865,3710,3710,3710,3710,303
20230919,134500,2571784735,3705,3705,3710,3705,1252
20230919,134400,2567140445,3710,3710,3710,3710,395
20230919,134300,2565674995,3710,3710,3710,3710,1290
20230919,134200,2560889095,3710,3710,3710,3710,1273
20230919,134100,2556166265,3710,3710,3710,3705,903
20230919,134000,2552816200,3710,3710,3710,3705,901
20230919,133900,2549474055,3710,3710,3710,3710,1319
20230919,133800,2544580565,3710,3710,3710,3705,482
20230919,133700,2542792410,3710,3710,3710,3705,2100
20230919,133600,2535010210,3710,3710,3710,3710,495
20230919,133500,2533173760,3710,3705,3710,3705,802
20230919,133400,2530198345,3705,3720,3720,3705,2661
20230919,133300,2520314555,3720,3720,3720,3720,408
20230919,133200,2518796795,3720,3720,3720,3715,1160
20230919,133100,2514484865,3720,3720,3720,3715,509
20230919,133000,2512591450,3720,3715,3720,3715,2992
20230919,132900,2501475390,3715,3720,3720,3715,549
20230919,132800,2499433760,3720,3715,3720,3715,1172
20230919,132700,2495079170,3715,3715,3720,3715,501
20230919,132600,2493217520,3720,3725,3725,3710,3820
20230919,132500,2479021530,3725,3730,3730,3720,2573
20230919,132400,2469439900,3735,3730,3735,3730,511
20230919,132300,2467533415,3725,3725,3730,3725,1132
20230919,132200,2463315625,3730,3725,3730,3725,1019
20230919,132100,2459518715,3725,3720,3725,3715,568
20230919,132000,2457404180,3725,3725,3725,3720,1022
20230919,131900,2453597295,3725,3725,3730,3720,599
20230919,131800,2451364990,3725,3720,3725,3720,164
20230919,131700,2450754830,3725,3725,3725,3720,1080
20230919,131600,2446734805,3715,3730,3735,3715,4709
20230919,131500,2429221620,3730,3730,3735,3730,1490
20230919,131400,2423658870,3730,3730,3730,3720,1128
20230919,131300,2419456580,3735,3730,3735,3725,660
20230919,131200,2416993260,3730,3725,3730,3725,2742
20230919,131100,2406779300,3730,3730,3735,3730,619
20230919,131000,2404469945,3730,3730,3735,3730,1304
20230919,130900,2399602605,3730,3725,3730,3720,1490
20230919,130800,2394052415,3730,3725,3730,3720,415
20230919,130700,2392505285,3725,3730,3730,3725,655
20230919,130600,2390063260,3725,3725,3725,3705,4241
20230919,130500,2374301585,3730,3725,3730,3725,1119
20230919,130400,2370128025,3730,3725,3730,3725,293
20230919,130300,2369035970,3735,3725,3735,3725,592
20230919,130200,2366830760,3725,3720,3725,3720,768
20230919,130100,2363970590,3725,3725,3725,3720,283
20230919,130000,2362916490,3725,3725,3725,3725,776
20230919,125900,2360025890,3725,3725,3725,3710,815
20230919,125800,2356997715,3730,3720,3730,3720,597
20230919,125700,2354774020,3720,3710,3725,3710,1232
20230919,125600,2350194635,3715,3720,3720,3715,780
20230919,125500,2347294545,3720,3715,3720,3715,419
20230919,125400,2345736425,3715,3730,3730,3705,4626
20230919,125300,2328567895,3725,3725,3730,3725,588
20230919,125200,2326377075,3725,3720,3725,3715,1059
20230919,125100,2322435980,3725,3725,3725,3720,277
20230919,125000,2321404725,3725,3725,3725,3725,1222
20230919,124900,2316852775,3725,3720,3725,3720,741
20230919,124800,2314093050,3720,3735,3735,3720,1021
20230919,124700,2310285305,3735,3735,3735,3735,283
20230919,124600,2309228300,3720,3730,3730,3720,888
20230919,124500,2305923580,3730,3725,3730,3725,1005
20230919,124400,2302177945,3705,3730,3730,3705,1635
20230919,124300,2296101755,3730,3730,3730,3710,3339
20230919,124200,2283697755,3735,3735,3735,3730,1247
20230919,124100,2279042690,3730,3735,3735,3725,1185
20230919,124000,2274622295,3735,3735,3735,3730,326
20230919,123900,2273405250,3730,3730,3730,3710,1488
20230919,123800,2267866440,3735,3730,3735,3730,194
20230919,123700,2267142415,3735,3730,3735,3730,1512
20230919,123600,2261501595,3730,3730,3730,3730,173
20230919,123500,2260856305,3730,3725,3730,3725,477
20230919,123400,2259077390,3730,3720,3730,3720,649
20230919,123300,2256660720,3705,3735,3735,3705,5376
20230919,123200,2236693270,3735,3735,3735,3735,528
20230919,123100,2234721190,3735,3735,3735,3730,1095
20230919,123000,2230634380,3735,3740,3740,3735,673
20230919,122900,2228117445,3735,3740,3740,3730,1289
20230919,122800,2223303955,3735,3740,3745,3735,371
20230919,122700,2221915495,3735,3740,3740,3730,602
20230919,122600,2219666935,3735,3730,3735,3730,461
20230919,122500,2217947360,3730,3730,3730,3730,171
20230919,122400,2217309530,3730,3735,3735,3710,2454
20230919,122300,2208173150,3730,3735,3735,3730,397
20230919,122200,2206690420,3735,3735,3735,3735,172
20230919,122100,2206048000,3715,3740,3740,3715,3398
20230919,122000,2193401420,3740,3730,3740,3725,291
20230919,121900,2192315855,3740,3735,3740,3720,1864
20230919,121800,2185363140,3740,3740,3740,3740,328
20230919,121700,2184136420,3740,3735,3740,3730,631
20230919,121600,2181778970,3740,3720,3740,3720,634
20230919,121500,2179411030,3705,3720,3720,3705,2109
20230919,121400,2171579735,3720,3715,3720,3715,637
20230919,121300,2169210220,3715,3725,3725,3705,1666
20230919,121200,2163018910,3730,3730,3730,3725,404
20230919,121100,2161512040,3730,3720,3730,3720,892
20230919,121000,2158189275,3720,3725,3725,3705,4250
20230919,120900,2142398820,3725,3730,3730,3725,1988
20230919,120800,2134983745,3730,3725,3730,3725,270
20230919,120700,2133977355,3730,3730,3730,3730,403
20230919,120600,2132474165,3720,3710,3730,3710,2890
20230919,120500,2121722705,3715,3715,3715,3715,214
20230919,120400,2120927695,3715,3715,3715,3710,605
20230919,120300,2118680275,3715,3715,3715,3715,467
20230919,120200,2116945370,3715,3720,3720,3705,1025
20230919,120100,2113141915,3720,3715,3720,3715,652
20230919,120000,2110719500,3715,3730,3730,3700,5769
20230919,115900,2089315135,3730,3725,3730,3725,327
20230919,115800,2088095690,3730,3730,3730,3730,922
20230919,115700,2084656630,3730,3730,3730,3725,654
20230919,115600,2082219050,3730,3730,3730,3730,586
20230919,115500,2080033270,3725,3730,3730,3725,239
20230919,115400,2079141865,3730,3725,3730,3725,660
20230919,115300,2076681935,3725,3730,3730,3715,1373
20230919,115200,2071575480,3725,3725,3725,3720,342
20230919,115100,2070301595,3720,3720,3725,3720,720
20230919,115000,2067620250,3720,3720,3720,3720,326
20230919,114900,2066407530,3720,3720,3720,3715,638
20230919,114800,2064034195,3705,3725,3725,3705,9369
20230919,114700,2029266040,3730,3740,3750,3715,14253
20230919,114600,1976153290,3735,3730,3750,3730,3931
20230919,114500,1961452915,3735,3730,3750,3730,17756
20230919,114400,1895143680,3725,3730,3730,3725,186
20230919,114300,1894450130,3730,3735,3735,3730,900
20230919,114200,1891092350,3725,3735,3735,3725,1843
20230919,114100,1884216460,3730,3730,3735,3730,783
20230919,114000,1881292520,3730,3735,3735,3730,152
20230919,113900,1880724945,3725,3730,3735,3725,1002
20230919,113800,1876987915,3725,3720,3725,3720,5716
20230919,113700,1855695930,3720,3730,3730,3720,1388
20230919,113600,1850523530,3730,3730,3730,3730,366
20230919,113500,1849158350,3725,3730,3735,3720,11090
20230919,113400,1807846635,3730,3730,3730,3725,4637
20230919,113300,1790550690,3730,3730,3730,3730,949
20230919,113200,1787010920,3725,3730,3730,3725,2526
20230919,113100,1777594390,3730,3730,3730,3730,1026
20230919,113000,1773767410,3730,3725,3730,3725,850
20230919,112900,1770597550,3730,3730,3730,3730,232
20230919,112800,1769732190,3730,3730,3730,3725,653
20230919,112700,1767296725,3725,3725,3730,3720,281
20230919,112600,1766249630,3710,3730,3730,3710,2212
20230919,112500,1758025810,3730,3730,3730,3725,1000
20230919,112400,1754296140,3730,3750,3750,3730,11639
20230919,112300,1710871355,3750,3740,3750,3740,798
20230919,112200,1707881375,3740,3745,3750,3735,880
20230919,112100,1704588190,3740,3745,3745,3730,1640
20230919,112000,1698458535,3750,3740,3750,3740,739
20230919,111900,1695689220,3745,3745,3745,3745,589
20230919,111800,1693483415,3740,3750,3750,3740,1554
20230919,111700,1687660040,3740,3745,3750,3740,694
20230919,111600,1685059990,3735,3750,3750,3720,8842
20230919,111500,1652038360,3750,3750,3755,3750,2079
20230919,111400,1644241720,3750,3740,3750,3740,790
20230919,111300,1641286315,3740,3740,3745,3735,974
20230919,111200,1637642665,3730,3740,3745,3730,1463
20230919,111100,1632178770,3745,3745,3750,3745,741
20230919,111000,1629402420,3745,3740,3745,3735,938
20230919,110900,1625890850,3740,3740,3740,3735,342
20230919,110800,1624612040,3735,3720,3735,3720,3177
20230919,110700,1612782375,3720,3720,3720,3720,1724
20230919,110600,1606369095,3720,3715,3720,3710,4116
20230919,110500,1591092615,3725,3715,3725,3715,1946
20230919,110400,1583851505,3720,3720,3720,3715,680
20230919,110300,1581323000,3720,3715,3720,3715,216
20230919,110200,1580519920,3715,3715,3720,3715,1060
20230919,110100,1576576915,3720,3715,3720,3710,1166
20230919,110000,1572249215,3720,3720,3720,3715,314
20230919,105900,1571081355,3725,3720,3725,3720,148
20230919,105800,1570530120,3720,3725,3725,3720,124
20230919,105700,1570068225,3710,3720,3720,3710,784
20230919,105600,1567156885,3720,3720,3720,3720,153
20230919,105500,1566587725,3720,3725,3725,3720,321
20230919,105400,1565393415,3740,3720,3740,3710,3905
20230919,105300,1550880230,3730,3730,3730,3725,938
20230919,105200,1547382935,3730,3735,3740,3730,480
20230919,105100,1545589820,3740,3735,3740,3735,698
20230919,105000,1542979985,3735,3735,3735,3730,1585
20230919,104900,1537066120,3730,3735,3735,3730,102
20230919,104800,1536685155,3735,3740,3740,3735,194
20230919,104700,1535959660,3740,3735,3740,3735,405
20230919,104600,1534445965,3740,3750,3750,3730,2443
20230919,104500,1525309740,3745,3745,3750,3745,876
20230919,104400,1522026790,3745,3735,3750,3735,6240
20230919,104300,1498682075,3725,3720,3735,3720,4345
20230919,104200,1482480210,3715,3720,3720,3705,3579
20230919,104100,1469187165,3720,3715,3720,3715,3008
20230919,104000,1458010045,3720,3715,3720,3715,1036
20230919,103900,1454160490,3715,3710,3715,3710,101
20230919,103800,1453785390,3710,3705,3715,3705,250
20230919,103700,1452858090,3700,3705,3705,3700,683
20230919,103600,1450327640,3705,3700,3705,3700,446
20230919,103500,1448675760,3700,3705,3705,3700,741
20230919,103400,1445933440,3705,3710,3710,3700,459
20230919,103300,1444232805,3695,3715,3720,3695,4526
20230919,103200,1427476615,3715,3715,3715,3710,5126
20230919,103100,1408434075,3710,3715,3715,3710,334
20230919,103000,1407193370,3715,3710,3715,3710,1054
20230919,102900,1403282795,3715,3715,3715,3710,1388
20230919,102800,1398132840,3715,3715,3715,3710,248
20230919,102700,1397211660,3710,3705,3715,3705,204
20230919,102600,1396454480,3700,3700,3700,3700,0
20230919,102500,1396454480,3700,3705,3705,3700,1183
20230919,102400,1392076175,3705,3700,3705,3700,479
20230919,102300,1390302185,3700,3710,3710,3700,150
20230919,102200,1389745970,3710,3720,3720,3685,20299
20230919,102100,1314589680,3720,3715,3720,3715,561
20230919,102000,1312504030,3720,3715,3725,3715,407
20230919,101900,1310989645,3720,3725,3725,3715,311
20230919,101800,1309833270,3725,3720,3725,3720,347
20230919,101700,1308541440,3720,3710,3720,3710,656
20230919,101600,1306104715,3715,3715,3715,3710,277
20230919,101500,1305075725,3715,3705,3715,3695,5322
20230919,101400,1285402995,3700,3690,3700,3690,695
20230919,101300,1282831535,3685,3700,3700,3685,6207
20230919,101200,1259919905,3700,3710,3715,3695,5434
20230919,101100,1239830625,3705,3700,3705,3695,123
20230919,101000,1239375190,3700,3700,3705,3690,5538
20230919,100900,1218918595,3700,3695,3700,3685,6902
20230919,100800,1193463940,3700,3695,3700,3690,1879
20230919,100700,1186519620,3695,3690,3695,3685,5776
20230919,100600,1165209655,3695,3695,3715,3695,840
20230919,100500,1162104710,3690,3715,3715,3690,5327
20230919,100400,1142402680,3705,3705,3705,3705,605
20230919,100300,1140161155,3705,3715,3720,3700,3209
20230919,100200,1128254975,3725,3725,3730,3720,1833
20230919,100100,1121432075,3730,3730,3730,3730,132
20230919,100000,1120939715,3725,3705,3725,3705,4920
20230919,095900,1102690730,3705,3715,3725,3705,10387
20230919,095800,1064122010,3710,3715,3720,3710,2694
20230919,095700,1054113710,3715,3730,3730,3715,969
20230919,095600,1050506455,3730,3730,3730,3720,190
20230919,095500,1049798870,3730,3725,3740,3725,719
20230919,095400,1047116010,3725,3715,3725,3715,926
20230919,095300,1043672075,3715,3715,3715,3710,3244
20230919,095200,1031635985,3710,3710,3710,3710,884
20230919,095100,1028356345,3685,3700,3710,3685,11598
20230919,095000,985507515,3695,3710,3710,3695,526
20230919,094900,983562285,3700,3710,3710,3690,25456
20230919,094800,889480640,3710,3710,3710,3700,13322
20230919,094700,840135675,3710,3725,3725,3710,4022
20230919,094600,825192390,3720,3740,3740,3720,6026
20230919,094500,802752105,3735,3735,3735,3735,210
20230919,094400,801967755,3740,3740,3745,3730,2480
20230919,094300,792684870,3715,3725,3745,3715,13625
20230919,094200,741930895,3720,3720,3720,3720,2038
20230919,094100,734349535,3720,3715,3720,3710,858
20230919,094000,731161170,3715,3725,3725,3710,6473
20230919,093900,707101500,3725,3730,3730,3725,3348
20230919,093800,694614060,3730,3740,3745,3730,8925
20230919,093700,661267945,3740,3745,3745,3735,5962
20230919,093600,638995535,3745,3750,3755,3740,15550
20230919,093500,580782760,3750,3760,3760,3740,12632
20230919,093400,533431270,3760,3760,3765,3760,452
20230919,093300,531731735,3765,3765,3765,3760,3808
20230919,093200,517413590,3760,3770,3770,3760,2087
20230919,093100,509559605,3770,3755,3770,3755,552
20230919,093000,507481610,3760,3755,3760,3750,1326
20230919,092900,502503825,3755,3765,3765,3755,131
20230919,092800,502011620,3760,3750,3760,3745,4423
20230919,092700,485438110,3750,3770,3770,3750,9423
20230919,092600,449963255,3775,3780,3785,3775,3181
20230919,092500,437940945,3780,3780,3780,3775,452
20230919,092400,436232935,3780,3780,3780,3775,1441
20230919,092300,430788465,3780,3780,3785,3780,2298
20230919,092200,422101960,3780,3780,3780,3780,132
20230919,092100,421603000,3780,3785,3785,3775,1330
20230919,092000,416571605,3785,3785,3785,3785,322
20230919,091900,415352835,3780,3775,3785,3775,1735
20230919,091800,408797070,3775,3785,3785,3775,4552
20230919,091700,391583605,3790,3805,3805,3785,922
20230919,091600,388087215,3805,3800,3805,3790,7467
20230919,091500,359758670,3800,3805,3805,3800,1383
20230919,091400,354498785,3810,3820,3820,3810,460
20230919,091300,352745095,3815,3830,3830,3810,3405
20230919,091200,339753325,3825,3810,3825,3810,5029
20230919,091100,320533195,3810,3825,3825,3805,4223
20230919,091000,304408065,3825,3815,3840,3815,8113
20230919,090900,273348885,3815,3810,3820,3805,6047
20230919,090800,250289845,3805,3795,3810,3795,7629
20230919,090700,221290910,3795,3800,3800,3795,2854
20230919,090600,210454980,3800,3790,3800,3790,2355
20230919,090500,201518820,3800,3780,3800,3755,14710
20230919,090400,145945455,3775,3760,3780,3760,4826
20230919,090300,127760470,3760,3740,3760,3735,6127
20230919,090200,104811680,3740,3750,3750,3740,4136
20230919,090100,89326870,3750,3750,3760,3750,8622
20230919,090000,56966000,3750,3730,3750,3725,15212