KissMeData/067390/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193200,4013242990,2275,2275,2275,2275,13803
20230907,193100,4013242990,2275,2275,2275,2275,0
20230907,193000,4013242990,2275,2275,2275,2275,0
20230907,192900,4013242990,2275,2275,2275,2275,0
20230907,192800,4013242990,2275,2275,2275,2275,0
20230907,192700,4013242990,2275,2275,2275,2275,0
20230907,192600,4013242990,2275,2275,2275,2275,0
20230907,192500,4013242990,2275,2275,2275,2275,0
20230907,192400,4013242990,2275,2275,2275,2275,0
20230907,192300,4013242990,2275,2275,2275,2275,0
20230907,192200,4013242990,2275,2275,2275,2275,0
20230907,192100,4013242990,2275,2275,2275,2275,0
20230907,192000,4013242990,2275,2275,2275,2275,0
20230907,191900,4013242990,2275,2275,2275,2275,0
20230907,191800,4013242990,2275,2275,2275,2275,0
20230907,191700,4013242990,2275,2275,2275,2275,0
20230907,191600,4013242990,2275,2275,2275,2275,0
20230907,191500,4013242990,2275,2275,2275,2275,0
20230907,191400,4013242990,2275,2275,2275,2275,0
20230907,191300,4013242990,2275,2275,2275,2275,0
20230907,191200,4013242990,2275,2275,2275,2275,0
20230907,191100,4013242990,2275,2275,2275,2275,0
20230907,191000,4013242990,2275,2275,2275,2275,0
20230907,190900,4013242990,2275,2275,2275,2275,0
20230907,190800,4013242990,2275,2275,2275,2275,0
20230907,190700,4013242990,2275,2275,2275,2275,0
20230907,190600,4013242990,2275,2275,2275,2275,0
20230907,190500,4013242990,2275,2275,2275,2275,0
20230907,190400,4013242990,2275,2275,2275,2275,0
20230907,190300,4013242990,2275,2275,2275,2275,0
20230907,190200,4013242990,2275,2275,2275,2275,13803
20230907,190100,4013242990,2275,2275,2275,2275,0
20230907,190000,4013242990,2275,2275,2275,2275,0
20230907,185900,4013242990,2275,2275,2275,2275,0
20230907,185800,4013242990,2275,2275,2275,2275,0
20230907,185700,4013242990,2275,2275,2275,2275,0
20230907,185600,4013242990,2275,2275,2275,2275,0
20230907,185500,4013242990,2275,2275,2275,2275,0
20230907,185400,4013242990,2275,2275,2275,2275,0
20230907,185300,4013242990,2275,2275,2275,2275,0
20230907,185200,4013242990,2275,2275,2275,2275,0
20230907,185100,4013242990,2275,2275,2275,2275,0
20230907,185000,4013242990,2275,2275,2275,2275,0
20230907,184900,4013242990,2275,2275,2275,2275,0
20230907,184800,4013242990,2275,2275,2275,2275,0
20230907,184700,4013242990,2275,2275,2275,2275,0
20230907,184600,4013242990,2275,2275,2275,2275,0
20230907,184500,4013242990,2275,2275,2275,2275,0
20230907,184400,4013242990,2275,2275,2275,2275,0
20230907,184300,4013242990,2275,2275,2275,2275,0
20230907,184200,4013242990,2275,2275,2275,2275,0
20230907,184100,4013242990,2275,2275,2275,2275,0
20230907,184000,4013242990,2275,2275,2275,2275,0
20230907,183900,4013242990,2275,2275,2275,2275,0
20230907,183800,4013242990,2275,2275,2275,2275,0
20230907,183700,4013242990,2275,2275,2275,2275,0
20230907,183600,4013242990,2275,2275,2275,2275,0
20230907,183500,4013242990,2275,2275,2275,2275,0
20230907,183400,4013242990,2275,2275,2275,2275,0
20230907,183300,4013242990,2275,2275,2275,2275,0
20230907,183200,4013242990,2275,2275,2275,2275,13803
20230907,183100,4013242990,2275,2275,2275,2275,0
20230907,183000,4013242990,2275,2275,2275,2275,0
20230907,182900,4013242990,2275,2275,2275,2275,0
20230907,182800,4013242990,2275,2275,2275,2275,0
20230907,182700,4013242990,2275,2275,2275,2275,0
20230907,182600,4013242990,2275,2275,2275,2275,0
20230907,182500,4013242990,2275,2275,2275,2275,0
20230907,182400,4013242990,2275,2275,2275,2275,0
20230907,182300,4013242990,2275,2275,2275,2275,0
20230907,182200,4013242990,2275,2275,2275,2275,0
20230907,182100,4013242990,2275,2275,2275,2275,0
20230907,182000,4013242990,2275,2275,2275,2275,0
20230907,181900,4013242990,2275,2275,2275,2275,0
20230907,181800,4013242990,2275,2275,2275,2275,0
20230907,181700,4013242990,2275,2275,2275,2275,0
20230907,181600,4013242990,2275,2275,2275,2275,0
20230907,181500,4013242990,2275,2275,2275,2275,0
20230907,181400,4013242990,2275,2275,2275,2275,0
20230907,181300,4013242990,2275,2275,2275,2275,0
20230907,181200,4013242990,2275,2275,2275,2275,0
20230907,181100,4013242990,2275,2275,2275,2275,0
20230907,181000,4013242990,2275,2275,2275,2275,0
20230907,180900,4013242990,2275,2275,2275,2275,0
20230907,180800,4013242990,2275,2275,2275,2275,0
20230907,180700,4013242990,2275,2275,2275,2275,0
20230907,180600,4013242990,2275,2275,2275,2275,0
20230907,180500,4013242990,2275,2275,2275,2275,0
20230907,180400,4013242990,2275,2275,2275,2275,0
20230907,180300,4013242990,2275,2275,2275,2275,0
20230907,180200,4013242990,2275,2275,2275,2275,13803
20230907,180100,4013242990,2275,2275,2275,2275,0
20230907,180000,4013242990,2275,2275,2275,2275,0
20230907,175900,4013242990,2275,2275,2275,2275,0
20230907,175800,4013242990,2275,2275,2275,2275,0
20230907,175700,4013242990,2275,2275,2275,2275,0
20230907,175600,4013242990,2275,2275,2275,2275,0
20230907,175500,4013242990,2275,2275,2275,2275,0
20230907,175400,4013242990,2275,2275,2275,2275,0
20230907,175300,4013242990,2275,2275,2275,2275,0
20230907,175200,4013242990,2275,2275,2275,2275,0
20230907,175100,4013242990,2275,2275,2275,2275,0
20230907,175000,4013242990,2275,2275,2275,2275,0
20230907,174900,4013242990,2275,2275,2275,2275,0
20230907,174800,4013242990,2275,2275,2275,2275,0
20230907,174700,4013242990,2275,2275,2275,2275,0
20230907,174600,4013242990,2275,2275,2275,2275,0
20230907,174500,4013242990,2275,2275,2275,2275,0
20230907,174400,4013242990,2275,2275,2275,2275,0
20230907,174300,4013242990,2275,2275,2275,2275,0
20230907,174200,4013242990,2275,2275,2275,2275,0
20230907,174100,4013242990,2275,2275,2275,2275,0
20230907,174000,4013242990,2275,2275,2275,2275,0
20230907,173900,4013242990,2275,2275,2275,2275,0
20230907,173800,4013242990,2275,2275,2275,2275,0
20230907,173700,4013242990,2275,2275,2275,2275,0
20230907,173600,4013242990,2275,2275,2275,2275,0
20230907,173500,4013242990,2275,2275,2275,2275,0
20230907,173400,4013242990,2275,2275,2275,2275,0
20230907,173300,4013242990,2275,2275,2275,2275,0
20230907,173200,4013242990,2275,2275,2275,2275,13803
20230907,173100,4013242990,2275,2275,2275,2275,0
20230907,173000,4013242990,2275,2275,2275,2275,0
20230907,172900,4013242990,2275,2275,2275,2275,0
20230907,172800,4013242990,2275,2275,2275,2275,0
20230907,172700,4013242990,2275,2275,2275,2275,0
20230907,172600,4013242990,2275,2275,2275,2275,0
20230907,172500,4013242990,2275,2275,2275,2275,0
20230907,172400,4013242990,2275,2275,2275,2275,0
20230907,172300,4013242990,2275,2275,2275,2275,0
20230907,172200,4013242990,2275,2275,2275,2275,0
20230907,172100,4013242990,2275,2275,2275,2275,0
20230907,172000,4013242990,2275,2275,2275,2275,0
20230907,171900,4013242990,2275,2275,2275,2275,0
20230907,171800,4013242990,2275,2275,2275,2275,0
20230907,171700,4013242990,2275,2275,2275,2275,0
20230907,171600,4013242990,2275,2275,2275,2275,0
20230907,171500,4013242990,2275,2275,2275,2275,0
20230907,171400,4013242990,2275,2275,2275,2275,0
20230907,171300,4013242990,2275,2275,2275,2275,0
20230907,171200,4013242990,2275,2275,2275,2275,0
20230907,171100,4013242990,2275,2275,2275,2275,0
20230907,171000,4013242990,2275,2275,2275,2275,0
20230907,170900,4013242990,2275,2275,2275,2275,0
20230907,170800,4013242990,2275,2275,2275,2275,0
20230907,170700,4013242990,2275,2275,2275,2275,0
20230907,170600,4013242990,2275,2275,2275,2275,0
20230907,170500,4013242990,2275,2275,2275,2275,0
20230907,170400,4013242990,2275,2275,2275,2275,0
20230907,170300,4013242990,2275,2275,2275,2275,0
20230907,170200,4013242990,2275,2275,2275,2275,13803
20230907,170100,4013242990,2275,2275,2275,2275,0
20230907,170000,4013242990,2275,2275,2275,2275,0
20230907,165900,4013242990,2275,2275,2275,2275,0
20230907,165800,4013242990,2275,2275,2275,2275,0
20230907,165700,4013242990,2275,2275,2275,2275,0
20230907,165600,4013242990,2275,2275,2275,2275,0
20230907,165500,4013242990,2275,2275,2275,2275,0
20230907,165400,4013242990,2275,2275,2275,2275,0
20230907,165300,4013242990,2275,2275,2275,2275,0
20230907,165200,4013242990,2275,2275,2275,2275,0
20230907,165100,4013242990,2275,2275,2275,2275,0
20230907,165000,4013242990,2275,2275,2275,2275,0
20230907,164900,4013242990,2275,2275,2275,2275,0
20230907,164800,4013242990,2275,2275,2275,2275,0
20230907,164700,4013242990,2275,2275,2275,2275,0
20230907,164600,4013242990,2275,2275,2275,2275,0
20230907,164500,4013242990,2275,2275,2275,2275,0
20230907,164400,4013242990,2275,2275,2275,2275,0
20230907,164300,4013242990,2275,2275,2275,2275,0
20230907,164200,4013242990,2275,2275,2275,2275,0
20230907,164100,4013242990,2275,2275,2275,2275,0
20230907,164000,4013242990,2275,2275,2275,2275,0
20230907,163900,4013242990,2275,2275,2275,2275,0
20230907,163800,4013242990,2275,2275,2275,2275,0
20230907,163700,4013242990,2275,2275,2275,2275,0
20230907,163600,4013242990,2275,2275,2275,2275,0
20230907,163500,4013242990,2275,2275,2275,2275,0
20230907,163400,4013242990,2275,2275,2275,2275,0
20230907,163300,4013242990,2275,2275,2275,2275,0
20230907,163200,4013242990,2275,2275,2275,2275,13803
20230907,163100,4013242990,2275,2275,2275,2275,0
20230907,163000,4013242990,2275,2275,2275,2275,0
20230907,162900,4013242990,2275,2275,2275,2275,0
20230907,162800,4013242990,2275,2275,2275,2275,0
20230907,162700,4013242990,2275,2275,2275,2275,0
20230907,162600,4013242990,2275,2275,2275,2275,0
20230907,162500,4013242990,2275,2275,2275,2275,0
20230907,162400,4013242990,2275,2275,2275,2275,0
20230907,162300,4013242990,2275,2275,2275,2275,0
20230907,162200,4013242990,2275,2275,2275,2275,0
20230907,162100,4013242990,2275,2275,2275,2275,0
20230907,162000,4013242990,2275,2275,2275,2275,0
20230907,161900,4013242990,2275,2275,2275,2275,0
20230907,161800,4013242990,2275,2275,2275,2275,0
20230907,161700,4013242990,2275,2275,2275,2275,0
20230907,161600,4013242990,2275,2275,2275,2275,0
20230907,161500,4013242990,2275,2275,2275,2275,0
20230907,161400,4013242990,2275,2275,2275,2275,0
20230907,161300,4013242990,2275,2275,2275,2275,0
20230907,161200,4013242990,2275,2275,2275,2275,0
20230907,161100,4013242990,2275,2275,2275,2275,0
20230907,161000,4013242990,2275,2275,2275,2275,0
20230907,160900,4013242990,2275,2275,2275,2275,0
20230907,160800,4013242990,2275,2275,2275,2275,0
20230907,160700,4013242990,2275,2275,2275,2275,0
20230907,160600,4013242990,2275,2275,2275,2275,0
20230907,160500,4013242990,2275,2275,2275,2275,0
20230907,160400,4013242990,2275,2275,2275,2275,0
20230907,160300,4013242990,2275,2275,2275,2275,0
20230907,160200,4013242990,2275,2275,2275,2275,13803
20230907,160100,4013242990,2275,2275,2275,2275,0
20230907,160000,4013242990,2275,2275,2275,2275,0
20230907,155900,4013242990,2275,2275,2275,2275,0
20230907,155800,4013242990,2275,2275,2275,2275,0
20230907,155700,4013242990,2275,2275,2275,2275,0
20230907,155600,4013242990,2275,2275,2275,2275,0
20230907,155500,4013242990,2275,2275,2275,2275,0
20230907,155400,4013242990,2275,2275,2275,2275,0
20230907,155300,4013242990,2275,2275,2275,2275,0
20230907,155200,4013242990,2275,2275,2275,2275,0
20230907,155100,4013242990,2275,2275,2275,2275,0
20230907,155000,4013242990,2275,2275,2275,2275,0
20230907,154900,4013242990,2275,2275,2275,2275,0
20230907,154800,4013242990,2275,2275,2275,2275,0
20230907,154700,4013242990,2275,2275,2275,2275,0
20230907,154600,4013242990,2275,2275,2275,2275,0
20230907,154500,4013242990,2275,2275,2275,2275,0
20230907,154400,4013242990,2275,2275,2275,2275,0
20230907,154300,4013242990,2275,2275,2275,2275,0
20230907,154200,4013242990,2275,2275,2275,2275,0
20230907,154100,4013242990,2275,2275,2275,2275,0
20230907,154000,4013242990,2275,2275,2275,2275,0
20230907,153900,4013242990,2275,2275,2275,2275,0
20230907,153800,4013242990,2275,2275,2275,2275,0
20230907,153700,4013242990,2275,2275,2275,2275,0
20230907,153600,4013242990,2275,2275,2275,2275,0
20230907,153500,4013242990,2275,2275,2275,2275,0
20230907,153400,4013242990,2275,2275,2275,2275,0
20230907,153300,4013242990,2275,2275,2275,2275,0
20230907,153200,4013242990,2275,2275,2275,2275,13803
20230907,153100,4013242990,2275,2275,2275,2275,0
20230907,153000,4013242990,2275,2275,2275,2275,13803
20230907,152900,3981841165,2280,2280,2280,2280,0
20230907,152800,3981841165,2280,2280,2280,2280,0
20230907,152700,3981841165,2280,2280,2280,2280,0
20230907,152600,3981841165,2280,2280,2280,2280,0
20230907,152500,3981841165,2280,2280,2280,2280,0
20230907,152400,3981841165,2280,2280,2280,2280,0
20230907,152300,3981841165,2280,2280,2280,2280,0
20230907,152200,3981841165,2280,2280,2280,2280,0
20230907,152100,3981841165,2280,2280,2280,2280,0
20230907,152000,3981841165,2280,2280,2280,2280,0
20230907,151900,3981841165,2280,2295,2300,2280,14125
20230907,151800,3949485130,2295,2295,2300,2290,2436
20230907,151700,3943892495,2295,2295,2300,2285,1536
20230907,151600,3940363455,2290,2295,2300,2290,1834
20230907,151500,3936162665,2300,2290,2300,2290,460
20230907,151400,3935108725,2305,2320,2320,2295,2693
20230907,151300,3928892925,2315,2295,2320,2295,16212
20230907,151200,3891603110,2295,2275,2295,2275,8907
20230907,151100,3871249055,2275,2270,2275,2270,1446
20230907,151000,3867966370,2270,2265,2270,2260,2720
20230907,150900,3861817265,2260,2265,2265,2260,410
20230907,150800,3860890415,2270,2270,2270,2270,89
20230907,150700,3860688385,2260,2260,2270,2260,475
20230907,150600,3859610225,2260,2260,2260,2255,3790
20230907,150500,3851061520,2255,2265,2265,2255,1489
20230907,150400,3847696765,2255,2270,2270,2255,643
20230907,150300,3846244165,2260,2280,2285,2260,18586
20230907,150200,3803961150,2280,2290,2290,2280,5875
20230907,150100,3790538260,2285,2275,2290,2275,4467
20230907,150000,3780319330,2285,2280,2290,2275,3586
20230907,145900,3772114685,2285,2285,2290,2280,5319
20230907,145800,3759948545,2290,2280,2290,2280,2253
20230907,145700,3754802785,2280,2270,2290,2270,3528
20230907,145600,3746750210,2280,2250,2280,2250,24260
20230907,145500,3691793335,2245,2245,2250,2245,2460
20230907,145400,3686269660,2250,2245,2250,2245,4191
20230907,145300,3676848975,2245,2240,2245,2240,760
20230907,145200,3675143775,2230,2245,2250,2230,2876
20230907,145100,3668714045,2245,2245,2250,2245,5249
20230907,145000,3656910095,2250,2245,2250,2245,2155
20230907,144900,3652072115,2250,2240,2250,2230,3774
20230907,144800,3643604345,2240,2235,2240,2230,2620
20230907,144700,3637760390,2235,2235,2245,2235,1977
20230907,144600,3633332895,2235,2235,2235,2235,1932
20230907,144500,3629014875,2235,2245,2245,2235,540
20230907,144400,3627805725,2245,2245,2245,2245,435
20230907,144300,3626829150,2250,2250,2255,2250,4831
20230907,144200,3615951695,2250,2245,2250,2245,346
20230907,144100,3615174025,2250,2245,2250,2245,826
20230907,144000,3613317555,2245,2250,2250,2245,1846
20230907,143900,3609170405,2250,2245,2250,2245,1410
20230907,143800,3605999910,2245,2235,2245,2235,3020
20230907,143700,3599246055,2235,2235,2235,2230,502
20230907,143600,3598125755,2240,2230,2240,2230,1936
20230907,143500,3593802490,2230,2235,2235,2230,752
20230907,143400,3592124855,2235,2235,2235,2230,1812
20230907,143300,3588076235,2245,2250,2250,2245,3182
20230907,143200,3580923430,2250,2235,2250,2235,9908
20230907,143100,3558701780,2220,2230,2235,2220,5991
20230907,143000,3545323775,2230,2230,2230,2220,4431
20230907,142900,3535442745,2230,2220,2230,2220,5874
20230907,142800,3522389695,2215,2205,2215,2205,3274
20230907,142700,3515137985,2215,2210,2215,2210,2000
20230907,142600,3510709810,2215,2215,2215,2215,0
20230907,142500,3510709810,2215,2215,2215,2215,90
20230907,142400,3510510460,2215,2215,2215,2215,20
20230907,142300,3510466160,2215,2205,2215,2205,5486
20230907,142200,3498334360,2195,2195,2195,2195,1
20230907,142100,3498332165,2195,2200,2200,2195,846
20230907,142000,3496470970,2200,2200,2200,2200,25
20230907,141900,3496415970,2205,2195,2205,2185,7429
20230907,141800,3480105420,2200,2205,2205,2200,220
20230907,141700,3479621415,2200,2185,2200,2185,2726
20230907,141600,3473631710,2185,2190,2190,2185,475
20230907,141500,3472593585,2190,2190,2190,2190,46
20230907,141400,3472492845,2185,2185,2185,2185,450
20230907,141300,3471509595,2195,2195,2195,2195,625
20230907,141200,3470137720,2205,2205,2205,2205,0
20230907,141100,3470137720,2205,2200,2205,2195,1524
20230907,141000,3466782805,2200,2210,2210,2200,1435
20230907,140900,3463616575,2210,2210,2210,2205,279
20230907,140800,3463000485,2205,2200,2205,2200,2747
20230907,140700,3456943355,2200,2185,2205,2185,8666
20230907,140600,3437949755,2170,2180,2185,2170,224
20230907,140500,3437463400,2180,2180,2180,2180,1
20230907,140400,3437461220,2165,2175,2175,2165,10000
20230907,140300,3415791105,2185,2180,2185,2170,1142
20230907,140200,3413301810,2170,2170,2170,2170,210
20230907,140100,3412846110,2170,2170,2170,2170,1084
20230907,140000,3410493830,2170,2170,2170,2170,618
20230907,135900,3409152770,2170,2175,2175,2170,5043
20230907,135800,3398191330,2185,2185,2185,2185,0
20230907,135700,3398191330,2185,2175,2185,2175,2
20230907,135600,3398186970,2175,2180,2180,2175,3214
20230907,135500,3391182840,2185,2185,2185,2185,0
20230907,135400,3391182840,2185,2185,2185,2185,0
20230907,135300,3391182840,2185,2185,2185,2185,446
20230907,135200,3390208330,2185,2190,2190,2185,200
20230907,135100,3389770830,2190,2185,2190,2185,1933
20230907,135000,3385543075,2190,2190,2190,2190,300
20230907,134900,3384886075,2190,2190,2190,2190,20
20230907,134800,3384842275,2190,2190,2190,2190,667
20230907,134700,3383381545,2195,2195,2195,2190,1188
20230907,134600,3380778945,2195,2195,2195,2195,2112
20230907,134500,3376143105,2190,2195,2195,2190,2517
20230907,134400,3370618315,2200,2195,2200,2195,2203
20230907,134300,3365782425,2205,2205,2205,2205,232
20230907,134200,3365270865,2200,2205,2205,2200,1099
20230907,134100,3362848615,2205,2195,2205,2195,5822
20230907,134000,3350042790,2195,2195,2195,2195,60
20230907,133900,3349911090,2195,2195,2195,2195,1000
20230907,133800,3347716090,2195,2195,2195,2195,756
20230907,133700,3346056670,2185,2180,2190,2180,438
20230907,133600,3345097485,2185,2185,2185,2185,1013
20230907,133500,3342884080,2185,2175,2185,2175,322
20230907,133400,3342182435,2175,2180,2180,2175,781
20230907,133300,3340479860,2185,2185,2185,2185,0
20230907,133200,3340479860,2185,2185,2185,2185,100
20230907,133100,3340261360,2185,2180,2185,2180,30
20230907,133000,3340195955,2175,2175,2185,2175,90
20230907,132900,3339999875,2180,2180,2180,2175,42
20230907,132800,3339908320,2185,2185,2185,2185,1
20230907,132700,3339906135,2180,2175,2185,2175,2762
20230907,132600,3333895170,2175,2175,2175,2175,0
20230907,132500,3333895170,2175,2180,2180,2175,236
20230907,132400,3333381820,2180,2180,2180,2180,1
20230907,132300,3333379640,2175,2180,2180,2175,906
20230907,132200,3331405165,2180,2180,2180,2175,5097
20230907,132100,3320311600,2180,2180,2180,2175,199
20230907,132000,3319877830,2180,2180,2180,2180,293
20230907,131900,3319239090,2180,2185,2185,2180,639
20230907,131800,3317843005,2180,2180,2180,2180,622
20230907,131700,3316487045,2180,2180,2180,2180,30
20230907,131600,3316421645,2180,2180,2180,2180,0
20230907,131500,3316421645,2180,2185,2185,2180,304
20230907,131400,3315757420,2185,2185,2185,2185,21
20230907,131300,3315711535,2185,2185,2185,2185,10
20230907,131200,3315689685,2185,2185,2185,2185,16
20230907,131100,3315654725,2185,2180,2185,2180,223
20230907,131000,3315168575,2180,2180,2180,2170,1554
20230907,130900,3311781035,2170,2175,2180,2170,3153
20230907,130800,3304923280,2175,2175,2175,2175,5
20230907,130700,3304912405,2180,2175,2180,2175,1354
20230907,130600,3301961095,2175,2180,2180,2175,237
20230907,130500,3301445520,2180,2175,2180,2175,185
20230907,130400,3301042690,2175,2175,2175,2175,611
20230907,130300,3299713765,2175,2180,2180,2175,177
20230907,130200,3299328040,2185,2185,2190,2185,577
20230907,130100,3298066910,2185,2185,2185,2185,8
20230907,130000,3298049430,2185,2175,2185,2175,368
20230907,125900,3297248920,2180,2180,2180,2180,1
20230907,125800,3297246740,2175,2175,2175,2175,0
20230907,125700,3297246740,2175,2175,2175,2175,5
20230907,125600,3297235865,2175,2190,2190,2175,79
20230907,125500,3297064010,2190,2190,2190,2190,0
20230907,125400,3297064010,2190,2190,2190,2175,82
20230907,125300,3296885275,2190,2185,2190,2175,2016
20230907,125200,3292476870,2185,2185,2185,2185,2
20230907,125100,3292472500,2190,2175,2190,2175,2809
20230907,125000,3286337740,2170,2170,2175,2170,949
20230907,124900,3284278390,2170,2170,2170,2170,0
20230907,124800,3284278390,2170,2175,2175,2170,4
20230907,124700,3284269705,2165,2175,2180,2160,6554
20230907,124600,3270083885,2180,2180,2180,2180,499
20230907,124500,3268996065,2175,2175,2175,2175,31
20230907,124400,3268928640,2180,2170,2180,2170,511
20230907,124300,3267819670,2170,2170,2170,2170,100
20230907,124200,3267602670,2180,2180,2180,2170,530
20230907,124100,3266447470,2170,2170,2170,2170,0
20230907,124000,3266447470,2170,2170,2170,2170,1520
20230907,123900,3263149070,2170,2165,2170,2165,756
20230907,123800,3261512315,2165,2165,2165,2165,886
20230907,123700,3259594125,2165,2165,2175,2165,526
20230907,123600,3258450745,2160,2160,2160,2160,2
20230907,123500,3258446425,2160,2170,2170,2160,1565
20230907,123400,3255058195,2180,2180,2180,2180,4
20230907,123300,3255049475,2180,2180,2180,2180,42
20230907,123200,3254957915,2180,2180,2180,2180,106
20230907,123100,3254726835,2165,2165,2165,2165,276
20230907,123000,3254129295,2165,2165,2165,2165,77
20230907,122900,3253962590,2165,2165,2165,2165,38
20230907,122800,3253880320,2165,2185,2185,2165,301
20230907,122700,3253222655,2190,2185,2190,2185,2235
20230907,122600,3248338795,2185,2175,2185,2175,1126
20230907,122500,3245878545,2170,2170,2170,2165,855
20230907,122400,3244023695,2165,2165,2165,2165,0
20230907,122300,3244023695,2165,2170,2170,2165,103
20230907,122200,3243800450,2170,2170,2170,2170,211
20230907,122100,3243342580,2170,2170,2170,2170,0
20230907,122000,3243342580,2170,2170,2170,2170,29
20230907,121900,3243279650,2170,2175,2175,2170,117
20230907,121800,3243025710,2175,2180,2180,2175,11
20230907,121700,3243001780,2175,2180,2180,2175,40
20230907,121600,3242914730,2180,2175,2180,2175,82
20230907,121500,3242736375,2175,2170,2180,2170,649
20230907,121400,3241327815,2170,2170,2175,2165,237
20230907,121300,3240814160,2170,2160,2170,2160,1499
20230907,121200,3237573590,2160,2160,2160,2160,5
20230907,121100,3237562790,2170,2160,2175,2160,230
20230907,121000,3237065950,2175,2175,2175,2165,26
20230907,120900,3237009640,2160,2160,2165,2160,6650
20230907,120800,3222644960,2160,2165,2165,2160,69
20230907,120700,3222495740,2165,2165,2165,2165,758
20230907,120600,3220854670,2165,2165,2165,2165,235
20230907,120500,3220345895,2160,2180,2180,2160,9262
20230907,120400,3200258275,2180,2180,2190,2180,201
20230907,120300,3199818205,2190,2190,2190,2180,557
20230907,120200,3198603695,2190,2185,2190,2185,21
20230907,120100,3198557805,2180,2180,2180,2175,15
20230907,120000,3198525125,2175,2175,2185,2175,203
20230907,115900,3198083590,2175,2175,2175,2175,1137
20230907,115800,3195610615,2175,2175,2175,2175,0
20230907,115700,3195610615,2175,2175,2175,2175,292
20230907,115600,3194975515,2180,2190,2190,2180,504
20230907,115500,3193876785,2190,2190,2190,2180,1972
20230907,115400,3189577795,2180,2185,2190,2180,911
20230907,115300,3187590305,2185,2185,2185,2185,403
20230907,115200,3186709750,2185,2185,2185,2185,1712
20230907,115100,3182969030,2185,2185,2185,2185,4869
20230907,115000,3172330265,2190,2185,2190,2185,575
20230907,114900,3171073830,2185,2190,2190,2185,1176
20230907,114800,3168498635,2190,2190,2190,2190,36
20230907,114700,3168419795,2190,2195,2195,2190,184
20230907,114600,3168016480,2195,2195,2195,2195,171
20230907,114500,3167641135,2200,2195,2200,2190,9500
20230907,114400,3146784040,2200,2200,2200,2200,687
20230907,114300,3145272640,2210,2210,2210,2210,1
20230907,114200,3145270430,2195,2200,2200,2195,100
20230907,114100,3145050900,2200,2200,2200,2200,500
20230907,114000,3143950900,2200,2200,2200,2195,1335
20230907,113900,3141019925,2200,2200,2200,2195,360
20230907,113800,3140228890,2200,2210,2210,2200,1183
20230907,113700,3137621785,2215,2190,2215,2190,3999
20230907,113600,3128815035,2185,2190,2190,2185,3462
20230907,113500,3121233610,2190,2200,2200,2190,500
20230907,113400,3120135330,2220,2210,2225,2185,3525
20230907,113300,3112392640,2220,2220,2220,2220,20
20230907,113200,3112348240,2225,2225,2225,2220,558
20230907,113100,3111108485,2220,2230,2235,2220,3339
20230907,113000,3103657515,2215,2230,2240,2215,2046
20230907,112900,3099122510,2215,2235,2240,2215,1877
20230907,112800,3094938590,2240,2235,2240,2235,1051
20230907,112700,3092587605,2215,2240,2240,2215,662
20230907,112600,3091119750,2230,2215,2230,2215,2886
20230907,112500,3084684480,2220,2200,2220,2200,2690
20230907,112400,3078724980,2200,2215,2220,2200,7505
20230907,112300,3062188785,2220,2235,2235,2220,2397
20230907,112200,3056851480,2235,2220,2245,2220,12379
20230907,112100,3029141860,2235,2205,2235,2205,5468
20230907,112000,3016995395,2215,2200,2215,2195,4185
20230907,111900,3007767180,2195,2190,2195,2190,7293
20230907,111800,2991759050,2185,2195,2195,2180,1005
20230907,111700,2989563475,2190,2190,2195,2190,122
20230907,111600,2989296240,2190,2190,2190,2190,1336
20230907,111500,2986370400,2190,2190,2190,2190,361
20230907,111400,2985579810,2195,2190,2195,2190,2538
20230907,111300,2980020410,2190,2175,2190,2175,2683
20230907,111200,2974169075,2175,2190,2190,2175,491
20230907,111100,2973100700,2190,2190,2195,2190,734
20230907,111000,2971493235,2190,2190,2190,2175,3424
20230907,110900,2964001605,2190,2175,2190,2175,181
20230907,110800,2963607860,2195,2195,2195,2195,0
20230907,110700,2963607860,2195,2190,2195,2190,4970
20230907,110600,2952702255,2175,2175,2195,2175,3970
20230907,110500,2944030415,2185,2175,2185,2170,9245
20230907,110400,2923906805,2175,2175,2180,2175,3523
20230907,110300,2916239280,2180,2180,2180,2180,1860
20230907,110200,2912184480,2185,2190,2190,2180,607
20230907,110100,2910858310,2185,2185,2190,2185,975
20230907,110000,2908727925,2185,2185,2185,2185,1
20230907,105900,2908725740,2180,2170,2180,2170,3354
20230907,105800,2901447550,2185,2175,2185,2165,7942
20230907,105700,2884238790,2175,2180,2180,2175,852
20230907,105600,2882382625,2195,2175,2195,2165,6029
20230907,105500,2869308205,2170,2170,2170,2165,6549
20230907,105400,2855106335,2175,2205,2210,2175,21529
20230907,105300,2807892255,2210,2225,2240,2210,17466
20230907,105200,2769125105,2230,2245,2245,2230,13592
20230907,105100,2738688895,2230,2230,2230,2230,0
20230907,105000,2738688895,2230,2195,2230,2195,14177
20230907,104900,2707253280,2200,2205,2205,2190,2933
20230907,104800,2700806270,2185,2185,2205,2185,7864
20230907,104700,2683564705,2190,2190,2190,2180,3
20230907,104600,2683558145,2180,2190,2190,2180,386
20230907,104500,2682716385,2190,2190,2190,2190,697
20230907,104400,2681189955,2190,2170,2190,2160,4085
20230907,104300,2672347520,2170,2170,2170,2170,1382
20230907,104200,2669348580,2180,2185,2185,2170,561
20230907,104100,2668125570,2190,2180,2190,2160,6129
20230907,104000,2654837965,2180,2180,2180,2180,1311
20230907,103900,2651979985,2180,2165,2180,2165,1009
20230907,103800,2649794165,2165,2165,2165,2165,716
20230907,103700,2648244025,2180,2180,2180,2180,40
20230907,103600,2648156825,2180,2155,2180,2155,2004
20230907,103500,2643831665,2150,2170,2170,2150,2183
20230907,103400,2639129105,2175,2180,2200,2175,1887
20230907,103300,2635011780,2200,2190,2205,2180,3434
20230907,103200,2627490605,2190,2190,2220,2185,13775
20230907,103100,2597128930,2190,2175,2190,2160,4759
20230907,103000,2586762495,2180,2140,2180,2140,5733
20230907,102900,2574314410,2150,2145,2150,2140,2661
20230907,102800,2568616260,2160,2160,2160,2150,2085
20230907,102700,2564129040,2160,2130,2160,2130,8192
20230907,102600,2546523920,2120,2110,2125,2110,6045
20230907,102500,2533737840,2110,2110,2110,2100,783
20230907,102400,2532086690,2100,2100,2110,2100,1127
20230907,102300,2529719980,2100,2110,2110,2100,1012
20230907,102200,2527584810,2110,2100,2110,2100,9604
20230907,102100,2507410060,2100,2095,2100,2095,536
20230907,102000,2506284790,2095,2100,2100,2095,965
20230907,101900,2504261550,2105,2110,2115,2100,9122
20230907,101800,2485060550,2105,2100,2110,2100,1824
20230907,101700,2481214320,2110,2115,2115,2100,2236
20230907,101600,2476518685,2100,2110,2115,2100,6808
20230907,101500,2462202135,2115,2115,2115,2110,756
20230907,101400,2460605050,2115,2115,2120,2110,307
20230907,101300,2459955735,2115,2115,2115,2115,536
20230907,101200,2458822095,2115,2125,2125,2115,3224
20230907,101100,2451992210,2120,2125,2135,2120,2555
20230907,101000,2446570405,2125,2125,2135,2115,4905
20230907,100900,2436169720,2140,2180,2180,2115,8527
20230907,100800,2417852930,2170,2160,2200,2145,5863
20230907,100700,2405168990,2160,2140,2160,2130,2307
20230907,100600,2400228485,2150,2110,2150,2110,7011
20230907,100500,2385334700,2110,2100,2120,2085,8648
20230907,100400,2367151350,2090,2100,2100,2060,16255
20230907,100300,2333327520,2105,2100,2110,2100,10257
20230907,100200,2311736885,2105,2100,2105,2100,4691
20230907,100100,2301885040,2100,2115,2115,2090,6882
20230907,100000,2287458715,2100,2100,2120,2095,9849
20230907,095900,2266742475,2100,2135,2135,2100,15875
20230907,095800,2233149040,2140,2150,2150,2135,3444
20230907,095700,2225779025,2155,2175,2175,2120,19383
20230907,095600,2184134075,2175,2180,2180,2160,7625
20230907,095500,2167615800,2190,2135,2200,2130,8761
20230907,095400,2148753695,2145,2160,2165,2130,23214
20230907,095300,2098829580,2165,2165,2200,2150,30946
20230907,095200,2031503260,2180,2090,2190,2090,26479
20230907,095100,1974854685,2090,2030,2090,2010,112531
20230907,095000,1744977460,2050,2050,2050,2050,0
20230907,094900,1744977460,2050,2195,2195,2050,22652
20230907,094800,1696641025,2195,2210,2210,2195,26812
20230907,094700,1637669485,2210,2220,2220,2210,3915
20230907,094600,1629008715,2220,2235,2235,2220,12678
20230907,094500,1600778205,2235,2235,2240,2235,3828
20230907,094400,1592217485,2235,2235,2235,2235,1146
20230907,094300,1589656175,2235,2235,2240,2230,1147
20230907,094200,1587090405,2235,2230,2235,2230,2101
20230907,094100,1582403585,2230,2230,2240,2230,4601
20230907,094000,1572132855,2230,2230,2240,2230,4693
20230907,093900,1561667405,2230,2235,2245,2230,1398
20230907,093800,1558546420,2245,2240,2245,2230,1928
20230907,093700,1554235435,2235,2245,2245,2230,2930
20230907,093600,1547680840,2230,2250,2255,2230,9336
20230907,093500,1526742770,2235,2230,2255,2225,10613
20230907,093400,1502963755,2250,2260,2275,2230,22481
20230907,093300,1452443200,2260,2270,2280,2255,8805
20230907,093200,1432557330,2275,2275,2275,2260,4815
20230907,093100,1421606940,2280,2265,2280,2260,13675
20230907,093000,1390633125,2280,2280,2280,2265,6653
20230907,092900,1375538485,2280,2280,2285,2275,5205
20230907,092800,1363670830,2275,2270,2275,2265,9258
20230907,092700,1342636860,2270,2260,2270,2260,1762
20230907,092600,1338640340,2260,2270,2270,2255,4086
20230907,092500,1329410215,2255,2270,2275,2255,12633
20230907,092400,1300846475,2270,2295,2295,2255,21787
20230907,092300,1251321035,2300,2300,2305,2295,5985
20230907,092200,1237567530,2300,2295,2300,2290,9077
20230907,092100,1216730855,2295,2335,2340,2290,29957
20230907,092000,1147260670,2335,2360,2360,2330,16445
20230907,091900,1108650625,2350,2330,2360,2330,14661
20230907,091800,1074230930,2325,2335,2345,2305,7952
20230907,091700,1055707940,2330,2335,2335,2310,20368
20230907,091600,1008416665,2335,2325,2345,2320,28765
20230907,091500,941247885,2325,2295,2350,2290,70008
20230907,091400,778539000,2295,2280,2295,2280,2715
20230907,091300,772332010,2270,2280,2290,2270,8404
20230907,091200,753162400,2280,2265,2295,2260,17456
20230907,091100,713468955,2270,2245,2280,2245,4301
20230907,091000,703770965,2245,2220,2255,2220,6561
20230907,090900,689094990,2230,2225,2230,2195,20560
20230907,090800,643646965,2220,2280,2280,2220,31003
20230907,090700,573680120,2275,2285,2295,2275,18855
20230907,090600,530657755,2285,2310,2325,2280,23528
20230907,090500,476674430,2310,2325,2330,2300,59875
20230907,090400,337958965,2325,2295,2330,2295,24543
20230907,090300,281317850,2295,2260,2320,2260,32461
20230907,090200,206870420,2260,2255,2260,2250,17539
20230907,090100,167358045,2250,2255,2300,2250,32571
20230907,090000,93218575,2275,2250,2275,2235,41249