KissMeData/067390/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193000,1218978855,2445,2445,2445,2445,7207
20230912,192900,1218978855,2445,2445,2445,2445,0
20230912,192800,1218978855,2445,2445,2445,2445,0
20230912,192700,1218978855,2445,2445,2445,2445,0
20230912,192600,1218978855,2445,2445,2445,2445,0
20230912,192500,1218978855,2445,2445,2445,2445,0
20230912,192400,1218978855,2445,2445,2445,2445,0
20230912,192300,1218978855,2445,2445,2445,2445,0
20230912,192200,1218978855,2445,2445,2445,2445,0
20230912,192100,1218978855,2445,2445,2445,2445,0
20230912,192000,1218978855,2445,2445,2445,2445,0
20230912,191900,1218978855,2445,2445,2445,2445,0
20230912,191800,1218978855,2445,2445,2445,2445,0
20230912,191700,1218978855,2445,2445,2445,2445,0
20230912,191600,1218978855,2445,2445,2445,2445,0
20230912,191500,1218978855,2445,2445,2445,2445,0
20230912,191400,1218978855,2445,2445,2445,2445,0
20230912,191300,1218978855,2445,2445,2445,2445,0
20230912,191200,1218978855,2445,2445,2445,2445,0
20230912,191100,1218978855,2445,2445,2445,2445,0
20230912,191000,1218978855,2445,2445,2445,2445,0
20230912,190900,1218978855,2445,2445,2445,2445,0
20230912,190800,1218978855,2445,2445,2445,2445,0
20230912,190700,1218978855,2445,2445,2445,2445,0
20230912,190600,1218978855,2445,2445,2445,2445,0
20230912,190500,1218978855,2445,2445,2445,2445,0
20230912,190400,1218978855,2445,2445,2445,2445,0
20230912,190300,1218978855,2445,2445,2445,2445,0
20230912,190200,1218978855,2445,2445,2445,2445,0
20230912,190100,1218978855,2445,2445,2445,2445,0
20230912,190000,1218978855,2445,2445,2445,2445,7207
20230912,185900,1218978855,2445,2445,2445,2445,0
20230912,185800,1218978855,2445,2445,2445,2445,0
20230912,185700,1218978855,2445,2445,2445,2445,0
20230912,185600,1218978855,2445,2445,2445,2445,0
20230912,185500,1218978855,2445,2445,2445,2445,0
20230912,185400,1218978855,2445,2445,2445,2445,0
20230912,185300,1218978855,2445,2445,2445,2445,0
20230912,185200,1218978855,2445,2445,2445,2445,0
20230912,185100,1218978855,2445,2445,2445,2445,0
20230912,185000,1218978855,2445,2445,2445,2445,0
20230912,184900,1218978855,2445,2445,2445,2445,0
20230912,184800,1218978855,2445,2445,2445,2445,0
20230912,184700,1218978855,2445,2445,2445,2445,0
20230912,184600,1218978855,2445,2445,2445,2445,0
20230912,184500,1218978855,2445,2445,2445,2445,0
20230912,184400,1218978855,2445,2445,2445,2445,0
20230912,184300,1218978855,2445,2445,2445,2445,0
20230912,184200,1218978855,2445,2445,2445,2445,0
20230912,184100,1218978855,2445,2445,2445,2445,0
20230912,184000,1218978855,2445,2445,2445,2445,0
20230912,183900,1218978855,2445,2445,2445,2445,0
20230912,183800,1218978855,2445,2445,2445,2445,0
20230912,183700,1218978855,2445,2445,2445,2445,0
20230912,183600,1218978855,2445,2445,2445,2445,0
20230912,183500,1218978855,2445,2445,2445,2445,0
20230912,183400,1218978855,2445,2445,2445,2445,0
20230912,183300,1218978855,2445,2445,2445,2445,0
20230912,183200,1218978855,2445,2445,2445,2445,0
20230912,183100,1218978855,2445,2445,2445,2445,0
20230912,183000,1218978855,2445,2445,2445,2445,7207
20230912,182900,1218978855,2445,2445,2445,2445,0
20230912,182800,1218978855,2445,2445,2445,2445,0
20230912,182700,1218978855,2445,2445,2445,2445,0
20230912,182600,1218978855,2445,2445,2445,2445,0
20230912,182500,1218978855,2445,2445,2445,2445,0
20230912,182400,1218978855,2445,2445,2445,2445,0
20230912,182300,1218978855,2445,2445,2445,2445,0
20230912,182200,1218978855,2445,2445,2445,2445,0
20230912,182100,1218978855,2445,2445,2445,2445,0
20230912,182000,1218978855,2445,2445,2445,2445,0
20230912,181900,1218978855,2445,2445,2445,2445,0
20230912,181800,1218978855,2445,2445,2445,2445,0
20230912,181700,1218978855,2445,2445,2445,2445,0
20230912,181600,1218978855,2445,2445,2445,2445,0
20230912,181500,1218978855,2445,2445,2445,2445,0
20230912,181400,1218978855,2445,2445,2445,2445,0
20230912,181300,1218978855,2445,2445,2445,2445,0
20230912,181200,1218978855,2445,2445,2445,2445,0
20230912,181100,1218978855,2445,2445,2445,2445,0
20230912,181000,1218978855,2445,2445,2445,2445,0
20230912,180900,1218978855,2445,2445,2445,2445,0
20230912,180800,1218978855,2445,2445,2445,2445,0
20230912,180700,1218978855,2445,2445,2445,2445,0
20230912,180600,1218978855,2445,2445,2445,2445,0
20230912,180500,1218978855,2445,2445,2445,2445,0
20230912,180400,1218978855,2445,2445,2445,2445,0
20230912,180300,1218978855,2445,2445,2445,2445,0
20230912,180200,1218978855,2445,2445,2445,2445,0
20230912,180100,1218978855,2445,2445,2445,2445,0
20230912,180000,1218978855,2445,2445,2445,2445,7207
20230912,175900,1218978855,2445,2445,2445,2445,0
20230912,175800,1218978855,2445,2445,2445,2445,0
20230912,175700,1218978855,2445,2445,2445,2445,0
20230912,175600,1218978855,2445,2445,2445,2445,0
20230912,175500,1218978855,2445,2445,2445,2445,0
20230912,175400,1218978855,2445,2445,2445,2445,0
20230912,175300,1218978855,2445,2445,2445,2445,0
20230912,175200,1218978855,2445,2445,2445,2445,0
20230912,175100,1218978855,2445,2445,2445,2445,0
20230912,175000,1218978855,2445,2445,2445,2445,0
20230912,174900,1218978855,2445,2445,2445,2445,0
20230912,174800,1218978855,2445,2445,2445,2445,0
20230912,174700,1218978855,2445,2445,2445,2445,0
20230912,174600,1218978855,2445,2445,2445,2445,0
20230912,174500,1218978855,2445,2445,2445,2445,0
20230912,174400,1218978855,2445,2445,2445,2445,0
20230912,174300,1218978855,2445,2445,2445,2445,0
20230912,174200,1218978855,2445,2445,2445,2445,0
20230912,174100,1218978855,2445,2445,2445,2445,0
20230912,174000,1218978855,2445,2445,2445,2445,0
20230912,173900,1218978855,2445,2445,2445,2445,0
20230912,173800,1218978855,2445,2445,2445,2445,0
20230912,173700,1218978855,2445,2445,2445,2445,0
20230912,173600,1218978855,2445,2445,2445,2445,0
20230912,173500,1218978855,2445,2445,2445,2445,0
20230912,173400,1218978855,2445,2445,2445,2445,0
20230912,173300,1218978855,2445,2445,2445,2445,0
20230912,173200,1218978855,2445,2445,2445,2445,0
20230912,173100,1218978855,2445,2445,2445,2445,0
20230912,173000,1218978855,2445,2445,2445,2445,7207
20230912,172900,1218978855,2445,2445,2445,2445,0
20230912,172800,1218978855,2445,2445,2445,2445,0
20230912,172700,1218978855,2445,2445,2445,2445,0
20230912,172600,1218978855,2445,2445,2445,2445,0
20230912,172500,1218978855,2445,2445,2445,2445,0
20230912,172400,1218978855,2445,2445,2445,2445,0
20230912,172300,1218978855,2445,2445,2445,2445,0
20230912,172200,1218978855,2445,2445,2445,2445,0
20230912,172100,1218978855,2445,2445,2445,2445,0
20230912,172000,1218978855,2445,2445,2445,2445,0
20230912,171900,1218978855,2445,2445,2445,2445,0
20230912,171800,1218978855,2445,2445,2445,2445,0
20230912,171700,1218978855,2445,2445,2445,2445,0
20230912,171600,1218978855,2445,2445,2445,2445,0
20230912,171500,1218978855,2445,2445,2445,2445,0
20230912,171400,1218978855,2445,2445,2445,2445,0
20230912,171300,1218978855,2445,2445,2445,2445,0
20230912,171200,1218978855,2445,2445,2445,2445,0
20230912,171100,1218978855,2445,2445,2445,2445,0
20230912,171000,1218978855,2445,2445,2445,2445,0
20230912,170900,1218978855,2445,2445,2445,2445,0
20230912,170800,1218978855,2445,2445,2445,2445,0
20230912,170700,1218978855,2445,2445,2445,2445,0
20230912,170600,1218978855,2445,2445,2445,2445,0
20230912,170500,1218978855,2445,2445,2445,2445,0
20230912,170400,1218978855,2445,2445,2445,2445,0
20230912,170300,1218978855,2445,2445,2445,2445,0
20230912,170200,1218978855,2445,2445,2445,2445,0
20230912,170100,1218978855,2445,2445,2445,2445,0
20230912,170000,1218978855,2445,2445,2445,2445,7207
20230912,165900,1218978855,2445,2445,2445,2445,0
20230912,165800,1218978855,2445,2445,2445,2445,0
20230912,165700,1218978855,2445,2445,2445,2445,0
20230912,165600,1218978855,2445,2445,2445,2445,0
20230912,165500,1218978855,2445,2445,2445,2445,0
20230912,165400,1218978855,2445,2445,2445,2445,0
20230912,165300,1218978855,2445,2445,2445,2445,0
20230912,165200,1218978855,2445,2445,2445,2445,0
20230912,165100,1218978855,2445,2445,2445,2445,0
20230912,165000,1218978855,2445,2445,2445,2445,0
20230912,164900,1218978855,2445,2445,2445,2445,0
20230912,164800,1218978855,2445,2445,2445,2445,0
20230912,164700,1218978855,2445,2445,2445,2445,0
20230912,164600,1218978855,2445,2445,2445,2445,0
20230912,164500,1218978855,2445,2445,2445,2445,0
20230912,164400,1218978855,2445,2445,2445,2445,0
20230912,164300,1218978855,2445,2445,2445,2445,0
20230912,164200,1218978855,2445,2445,2445,2445,0
20230912,164100,1218978855,2445,2445,2445,2445,0
20230912,164000,1218978855,2445,2445,2445,2445,0
20230912,163900,1218978855,2445,2445,2445,2445,0
20230912,163800,1218978855,2445,2445,2445,2445,0
20230912,163700,1218978855,2445,2445,2445,2445,0
20230912,163600,1218978855,2445,2445,2445,2445,0
20230912,163500,1218978855,2445,2445,2445,2445,0
20230912,163400,1218978855,2445,2445,2445,2445,0
20230912,163300,1218978855,2445,2445,2445,2445,0
20230912,163200,1218978855,2445,2445,2445,2445,0
20230912,163100,1218978855,2445,2445,2445,2445,0
20230912,163000,1218978855,2445,2445,2445,2445,7207
20230912,162900,1218978855,2445,2445,2445,2445,0
20230912,162800,1218978855,2445,2445,2445,2445,0
20230912,162700,1218978855,2445,2445,2445,2445,0
20230912,162600,1218978855,2445,2445,2445,2445,0
20230912,162500,1218978855,2445,2445,2445,2445,0
20230912,162400,1218978855,2445,2445,2445,2445,0
20230912,162300,1218978855,2445,2445,2445,2445,0
20230912,162200,1218978855,2445,2445,2445,2445,0
20230912,162100,1218978855,2445,2445,2445,2445,0
20230912,162000,1218978855,2445,2445,2445,2445,0
20230912,161900,1218978855,2445,2445,2445,2445,0
20230912,161800,1218978855,2445,2445,2445,2445,0
20230912,161700,1218978855,2445,2445,2445,2445,0
20230912,161600,1218978855,2445,2445,2445,2445,0
20230912,161500,1218978855,2445,2445,2445,2445,0
20230912,161400,1218978855,2445,2445,2445,2445,0
20230912,161300,1218978855,2445,2445,2445,2445,0
20230912,161200,1218978855,2445,2445,2445,2445,0
20230912,161100,1218978855,2445,2445,2445,2445,0
20230912,161000,1218978855,2445,2445,2445,2445,0
20230912,160900,1218978855,2445,2445,2445,2445,0
20230912,160800,1218978855,2445,2445,2445,2445,0
20230912,160700,1218978855,2445,2445,2445,2445,0
20230912,160600,1218978855,2445,2445,2445,2445,0
20230912,160500,1218978855,2445,2445,2445,2445,0
20230912,160400,1218978855,2445,2445,2445,2445,0
20230912,160300,1218978855,2445,2445,2445,2445,0
20230912,160200,1218978855,2445,2445,2445,2445,0
20230912,160100,1218978855,2445,2445,2445,2445,0
20230912,160000,1218978855,2445,2445,2445,2445,7207
20230912,155900,1218978855,2445,2445,2445,2445,0
20230912,155800,1218978855,2445,2445,2445,2445,0
20230912,155700,1218978855,2445,2445,2445,2445,0
20230912,155600,1218978855,2445,2445,2445,2445,0
20230912,155500,1218978855,2445,2445,2445,2445,0
20230912,155400,1218978855,2445,2445,2445,2445,0
20230912,155300,1218978855,2445,2445,2445,2445,0
20230912,155200,1218978855,2445,2445,2445,2445,0
20230912,155100,1218978855,2445,2445,2445,2445,0
20230912,155000,1218978855,2445,2445,2445,2445,0
20230912,154900,1218978855,2445,2445,2445,2445,0
20230912,154800,1218978855,2445,2445,2445,2445,0
20230912,154700,1218978855,2445,2445,2445,2445,0
20230912,154600,1218978855,2445,2445,2445,2445,0
20230912,154500,1218978855,2445,2445,2445,2445,0
20230912,154400,1218978855,2445,2445,2445,2445,0
20230912,154300,1218978855,2445,2445,2445,2445,0
20230912,154200,1218978855,2445,2445,2445,2445,0
20230912,154100,1218978855,2445,2445,2445,2445,0
20230912,154000,1218978855,2445,2445,2445,2445,0
20230912,153900,1218978855,2445,2445,2445,2445,0
20230912,153800,1218978855,2445,2445,2445,2445,0
20230912,153700,1218978855,2445,2445,2445,2445,0
20230912,153600,1218978855,2445,2445,2445,2445,0
20230912,153500,1218978855,2445,2445,2445,2445,0
20230912,153400,1218978855,2445,2445,2445,2445,0
20230912,153300,1218978855,2445,2445,2445,2445,0
20230912,153200,1218978855,2445,2445,2445,2445,0
20230912,153100,1218978855,2445,2445,2445,2445,0
20230912,153000,1218978855,2445,2445,2445,2445,14414
20230912,152900,1201357740,2450,2450,2450,2450,0
20230912,152800,1201357740,2450,2450,2450,2450,0
20230912,152700,1201357740,2450,2450,2450,2450,0
20230912,152600,1201357740,2450,2450,2450,2450,0
20230912,152500,1201357740,2450,2450,2450,2450,0
20230912,152400,1201357740,2450,2450,2450,2450,0
20230912,152300,1201357740,2450,2450,2450,2450,0
20230912,152200,1201357740,2450,2450,2450,2450,0
20230912,152100,1201357740,2450,2450,2450,2450,0
20230912,152000,1201357740,2450,2450,2450,2450,0
20230912,151900,1201357740,2450,2445,2450,2440,5387
20230912,151800,1188174605,2445,2440,2445,2440,281
20230912,151700,1187488960,2445,2440,2445,2440,307
20230912,151600,1186738610,2445,2445,2445,2440,3029
20230912,151500,1179347705,2440,2445,2445,2440,2712
20230912,151400,1172726865,2450,2450,2450,2450,114
20230912,151300,1172447565,2450,2450,2450,2450,282
20230912,151200,1171756665,2450,2450,2450,2450,1904
20230912,151100,1167091865,2450,2450,2455,2450,96
20230912,151000,1166856510,2455,2455,2455,2455,283
20230912,150900,1166161745,2455,2455,2455,2450,2083
20230912,150800,1161049480,2455,2455,2455,2455,2
20230912,150700,1161044570,2455,2455,2455,2450,400
20230912,150600,1160064155,2455,2440,2455,2440,9134
20230912,150500,1137687905,2440,2440,2440,2440,656
20230912,150400,1136087265,2445,2445,2445,2445,1049
20230912,150300,1133522460,2450,2445,2450,2445,552
20230912,150200,1132172565,2450,2445,2450,2445,868
20230912,150100,1130050195,2445,2450,2450,2445,2892
20230912,150000,1122973255,2450,2445,2450,2445,144
20230912,145900,1122620675,2450,2445,2450,2445,198
20230912,145800,1122136060,2445,2440,2445,2440,1029
20230912,145700,1119620230,2445,2435,2445,2435,265
20230912,145600,1118974420,2440,2435,2440,2430,145
20230912,145500,1118621560,2445,2435,2445,2435,382
20230912,145400,1117691280,2440,2430,2440,2425,2504
20230912,145300,1111607310,2435,2435,2435,2430,470
20230912,145200,1110462880,2435,2430,2435,2430,15
20230912,145100,1110426380,2440,2430,2440,2430,90
20230912,145000,1110206950,2435,2430,2435,2430,68
20230912,144900,1110041700,2430,2425,2430,2425,506
20230912,144800,1108812145,2425,2430,2430,2425,1006
20230912,144700,1106371595,2430,2430,2435,2430,175
20230912,144600,1105946330,2435,2440,2440,2435,3485
20230912,144500,1097458840,2440,2435,2440,2435,12
20230912,144400,1097429615,2440,2435,2440,2435,283
20230912,144300,1096740370,2435,2435,2435,2435,29
20230912,144200,1096669755,2435,2440,2440,2435,9
20230912,144100,1096647835,2435,2435,2435,2435,210
20230912,144000,1096136485,2435,2440,2440,2435,24
20230912,143900,1096078040,2440,2440,2440,2440,100
20230912,143800,1095834040,2440,2450,2450,2440,540
20230912,143700,1094516040,2450,2450,2450,2450,65
20230912,143600,1094356790,2450,2445,2450,2445,1769
20230912,143500,1090031575,2450,2445,2450,2445,342
20230912,143400,1089195290,2435,2435,2435,2435,23
20230912,143300,1089139285,2435,2430,2435,2430,820
20230912,143200,1087146445,2430,2430,2430,2430,61
20230912,143100,1086998215,2430,2430,2430,2430,0
20230912,143000,1086998215,2430,2430,2430,2430,0
20230912,142900,1086998215,2430,2445,2445,2430,1286
20230912,142800,1083871735,2435,2430,2450,2430,676
20230912,142700,1082225285,2430,2430,2430,2430,150
20230912,142600,1081860785,2430,2435,2435,2430,130
20230912,142500,1081544785,2435,2435,2435,2435,100
20230912,142400,1081301285,2435,2430,2435,2430,23
20230912,142300,1081245390,2435,2435,2435,2435,0
20230912,142200,1081245390,2435,2435,2435,2435,0
20230912,142100,1081245390,2435,2430,2435,2430,42
20230912,142000,1081143325,2430,2430,2430,2430,342
20230912,141900,1080312265,2430,2430,2430,2430,387
20230912,141800,1079371855,2430,2430,2430,2430,383
20230912,141700,1078441165,2430,2430,2430,2430,1602
20230912,141600,1074548305,2430,2430,2430,2430,779
20230912,141500,1072655335,2430,2430,2430,2430,0
20230912,141400,1072655335,2430,2430,2430,2430,109
20230912,141300,1072390465,2430,2435,2435,2430,8371
20230912,141200,1052047935,2435,2435,2440,2435,468
20230912,141100,1050908320,2445,2445,2445,2445,21
20230912,141000,1050856975,2435,2445,2445,2435,7
20230912,140900,1050839870,2435,2430,2435,2430,5176
20230912,140800,1038241305,2435,2435,2435,2435,102
20230912,140700,1037992935,2435,2435,2435,2435,126
20230912,140600,1037686125,2435,2430,2435,2430,190
20230912,140500,1037223880,2430,2430,2430,2430,38
20230912,140400,1037131540,2430,2435,2435,2430,1300
20230912,140300,1033970040,2435,2435,2435,2435,111
20230912,140200,1033699755,2435,2435,2435,2435,316
20230912,140100,1032930295,2440,2440,2440,2440,1000
20230912,140000,1030490295,2430,2430,2430,2430,3
20230912,135900,1030483005,2430,2430,2430,2430,969
20230912,135800,1028128335,2430,2435,2435,2430,122
20230912,135700,1027831270,2435,2435,2435,2430,4713
20230912,135600,1016356895,2435,2450,2450,2435,9837
20230912,135500,992371680,2445,2440,2445,2440,9
20230912,135400,992349700,2440,2440,2440,2440,1
20230912,135300,992347260,2445,2445,2445,2445,0
20230912,135200,992347260,2445,2450,2450,2445,443
20230912,135100,991262010,2450,2450,2450,2450,600
20230912,135000,989792010,2455,2450,2455,2440,614
20230912,134900,988292395,2440,2455,2455,2440,304
20230912,134800,987549120,2445,2450,2450,2445,1818
20230912,134700,983098835,2450,2450,2450,2450,597
20230912,134600,981636185,2450,2450,2450,2450,96
20230912,134500,981400985,2450,2450,2450,2450,0
20230912,134400,981400985,2450,2450,2450,2450,0
20230912,134300,981400985,2450,2450,2450,2450,10
20230912,134200,981376485,2450,2445,2450,2445,70
20230912,134100,981205285,2445,2450,2450,2445,1567
20230912,134000,977366920,2455,2455,2455,2455,81
20230912,133900,977168065,2455,2455,2455,2455,36
20230912,133800,977079685,2455,2465,2465,2455,850
20230912,133700,974988980,2465,2465,2465,2465,141
20230912,133600,974641415,2465,2465,2465,2465,112
20230912,133500,974365335,2465,2465,2470,2465,235
20230912,133400,973786055,2465,2465,2465,2465,6
20230912,133300,973771265,2470,2465,2470,2465,8
20230912,133200,973751540,2465,2465,2465,2465,99
20230912,133100,973507505,2465,2460,2465,2460,102
20230912,133000,973256575,2460,2460,2460,2460,0
20230912,132900,973256575,2460,2460,2460,2460,0
20230912,132800,973256575,2460,2455,2460,2455,369
20230912,132700,972349835,2460,2460,2460,2450,422
20230912,132600,971314695,2460,2460,2460,2460,0
20230912,132500,971314695,2460,2465,2470,2460,1103
20230912,132400,968595835,2470,2465,2470,2465,49
20230912,132300,968474855,2465,2465,2465,2465,43
20230912,132200,968368860,2465,2460,2465,2450,245
20230912,132100,967766715,2445,2470,2470,2445,843
20230912,132000,965695265,2470,2465,2470,2465,9
20230912,131900,965673075,2460,2460,2460,2460,744
20230912,131800,963842835,2460,2465,2470,2460,168
20230912,131700,963429480,2465,2470,2470,2465,2671
20230912,131600,956832840,2485,2475,2485,2475,515
20230912,131500,955553205,2485,2475,2485,2470,312
20230912,131400,954782385,2475,2475,2475,2475,21
20230912,131300,954730410,2485,2475,2485,2475,868
20230912,131200,952582100,2475,2485,2485,2475,2267
20230912,131100,946952300,2485,2490,2490,2485,1075
20230912,131000,944279375,2490,2490,2490,2490,669
20230912,130900,942613565,2490,2495,2495,2490,5542
20230912,130800,928804165,2500,2500,2500,2495,2252
20230912,130700,923182995,2500,2500,2500,2495,1442
20230912,130600,919579020,2495,2495,2500,2495,1729
20230912,130500,915265160,2495,2495,2495,2495,110
20230912,130400,914990710,2495,2500,2500,2495,497
20230912,130300,913750490,2495,2495,2495,2495,374
20230912,130200,912817360,2495,2495,2500,2490,2051
20230912,130100,907697970,2495,2490,2495,2490,385
20230912,130000,906739315,2490,2495,2495,2490,703
20230912,125900,904986345,2495,2490,2500,2490,389
20230912,125800,904016275,2490,2490,2490,2490,758
20230912,125700,902128855,2490,2490,2490,2490,1
20230912,125600,902126365,2485,2485,2485,2485,41
20230912,125500,902024480,2490,2490,2490,2490,100
20230912,125400,901775480,2490,2485,2490,2485,40
20230912,125300,901675900,2485,2490,2490,2485,381
20230912,125200,900728760,2495,2485,2495,2485,9
20230912,125100,900706315,2485,2485,2500,2485,49
20230912,125000,900583875,2500,2490,2500,2480,5731
20230912,124900,886273755,2490,2485,2490,2485,1391
20230912,124800,882813100,2480,2475,2480,2475,4004
20230912,124700,872897360,2475,2470,2475,2470,4637
20230912,124600,861421755,2470,2460,2470,2460,4083
20230912,124500,851341655,2465,2465,2465,2460,200
20230912,124400,850848845,2465,2465,2465,2465,1
20230912,124300,850846380,2465,2465,2465,2455,76
20230912,124200,850659770,2450,2465,2465,2450,30
20230912,124100,850585970,2460,2460,2460,2460,0
20230912,124000,850585970,2460,2460,2460,2460,10
20230912,123900,850561370,2460,2460,2460,2460,703
20230912,123800,848831990,2460,2460,2465,2460,535
20230912,123700,847515865,2465,2465,2465,2460,1059
20230912,123600,844905565,2465,2460,2465,2450,3241
20230912,123500,836930605,2460,2460,2460,2460,1
20230912,123400,836928145,2460,2450,2460,2450,1011
20230912,123300,834446680,2450,2445,2450,2445,44
20230912,123200,834339085,2445,2445,2445,2445,36
20230912,123100,834251065,2450,2450,2450,2450,0
20230912,123000,834251065,2450,2445,2450,2445,1111
20230912,122900,831534665,2450,2445,2450,2440,3144
20230912,122800,823847730,2445,2445,2445,2445,1540
20230912,122700,820082430,2445,2445,2445,2445,0
20230912,122600,820082430,2445,2440,2445,2440,1666
20230912,122500,816010385,2440,2440,2440,2440,3
20230912,122400,816003065,2440,2440,2440,2440,724
20230912,122300,814236505,2440,2440,2440,2440,0
20230912,122200,814236505,2440,2440,2440,2440,179
20230912,122100,813799745,2440,2435,2440,2435,140
20230912,122000,813458480,2445,2440,2445,2440,1080
20230912,121900,810819395,2440,2435,2440,2435,449
20230912,121800,809724035,2435,2435,2435,2435,11
20230912,121700,809697250,2435,2435,2435,2435,0
20230912,121600,809697250,2435,2435,2435,2435,14
20230912,121500,809663160,2435,2435,2435,2435,406
20230912,121400,808674550,2435,2435,2435,2435,0
20230912,121300,808674550,2435,2435,2435,2435,121
20230912,121200,808379915,2435,2440,2440,2435,39
20230912,121100,808284945,2440,2445,2445,2440,951
20230912,121000,805963295,2445,2440,2445,2440,51
20230912,120900,805838850,2440,2445,2445,2440,102
20230912,120800,805589710,2445,2440,2445,2435,1268
20230912,120700,802498035,2440,2440,2440,2440,56
20230912,120600,802361395,2445,2440,2445,2440,659
20230912,120500,800752435,2440,2440,2440,2440,889
20230912,120400,798583275,2440,2440,2440,2440,18
20230912,120300,798539355,2445,2445,2445,2440,223
20230912,120200,797994210,2440,2440,2440,2440,291
20230912,120100,797284170,2440,2440,2440,2440,0
20230912,120000,797284170,2440,2435,2440,2435,95
20230912,115900,797052820,2440,2440,2440,2440,1000
20230912,115800,794612820,2440,2440,2440,2440,0
20230912,115700,794612820,2440,2440,2440,2440,5
20230912,115600,794600620,2440,2440,2440,2435,4999
20230912,115500,782408060,2440,2440,2440,2440,0
20230912,115400,782408060,2440,2440,2440,2440,50
20230912,115300,782286060,2435,2435,2435,2435,140
20230912,115200,781945160,2440,2440,2440,2430,1201
20230912,115100,779018720,2440,2435,2440,2430,2712
20230912,115000,772418040,2440,2440,2440,2440,50
20230912,114900,772296040,2440,2435,2440,2435,3
20230912,114800,772288725,2440,2440,2440,2440,100
20230912,114700,772044725,2440,2440,2440,2440,1265
20230912,114600,768958125,2440,2440,2440,2435,401
20230912,114500,767979690,2440,2440,2440,2440,1
20230912,114400,767977250,2435,2435,2435,2435,10
20230912,114300,767952900,2435,2440,2440,2435,351
20230912,114200,767098040,2435,2435,2435,2435,0
20230912,114100,767098040,2435,2435,2435,2435,0
20230912,114000,767098040,2435,2435,2435,2435,100
20230912,113900,766854540,2440,2435,2440,2435,302
20230912,113800,766119155,2430,2440,2440,2430,4084
20230912,113700,756183085,2440,2440,2440,2440,35
20230912,113600,756097685,2440,2440,2440,2440,319
20230912,113500,755319325,2445,2450,2450,2445,150
20230912,113400,754952075,2450,2450,2450,2450,249
20230912,113300,754342025,2450,2450,2450,2450,0
20230912,113200,754342025,2450,2440,2455,2440,1431
20230912,113100,750840145,2435,2435,2435,2435,3595
20230912,113000,742086320,2435,2435,2435,2435,0
20230912,112900,742086320,2435,2435,2435,2435,57
20230912,112800,741947525,2435,2435,2435,2435,71
20230912,112700,741774640,2435,2435,2435,2435,232
20230912,112600,741209720,2435,2435,2435,2435,0
20230912,112500,741209720,2435,2435,2435,2435,1030
20230912,112400,738701670,2435,2435,2435,2435,201
20230912,112300,738212235,2435,2435,2435,2435,0
20230912,112200,738212235,2435,2435,2435,2435,16
20230912,112100,738173275,2445,2445,2445,2445,14
20230912,112000,738139045,2445,2450,2450,2445,9
20230912,111900,738117035,2450,2450,2450,2450,12
20230912,111800,738087635,2435,2440,2440,2435,45
20230912,111700,737978045,2435,2435,2435,2435,20
20230912,111600,737929345,2435,2440,2445,2435,4161
20230912,111500,727777955,2440,2440,2440,2440,2
20230912,111400,727773075,2435,2435,2440,2435,991
20230912,111300,725355890,2435,2440,2440,2435,38
20230912,111200,725263305,2435,2435,2435,2435,0
20230912,111100,725263305,2435,2435,2435,2435,0
20230912,111000,725263305,2435,2435,2435,2435,0
20230912,110900,725263305,2435,2435,2435,2435,0
20230912,110800,725263305,2435,2435,2435,2435,0
20230912,110700,725263305,2435,2435,2435,2435,0
20230912,110600,725263305,2435,2435,2435,2435,133
20230912,110500,724939450,2435,2435,2435,2435,505
20230912,110400,723709775,2430,2435,2435,2430,864
20230912,110300,721609605,2435,2435,2435,2435,4
20230912,110200,721599865,2435,2435,2435,2435,421
20230912,110100,720574730,2435,2435,2435,2435,107
20230912,110000,720314185,2435,2435,2435,2435,617
20230912,105900,718811790,2435,2440,2440,2435,1223
20230912,105800,715828780,2435,2435,2435,2435,10
20230912,105700,715804430,2440,2440,2440,2440,0
20230912,105600,715804430,2440,2435,2440,2435,486
20230912,105500,714621015,2435,2435,2435,2435,121
20230912,105400,714326380,2440,2440,2440,2440,1
20230912,105300,714323940,2445,2445,2445,2445,0
20230912,105200,714323940,2445,2445,2445,2445,101
20230912,105100,714076995,2450,2450,2450,2450,0
20230912,105000,714076995,2450,2445,2450,2445,14
20230912,104900,714042745,2445,2445,2445,2445,51
20230912,104800,713918050,2450,2440,2450,2440,695
20230912,104700,712217930,2450,2450,2450,2450,0
20230912,104600,712217930,2450,2450,2450,2450,1
20230912,104500,712215480,2445,2440,2445,2440,919
20230912,104400,709971630,2445,2450,2450,2445,204
20230912,104300,709472845,2450,2450,2455,2450,319
20230912,104200,708691290,2450,2450,2450,2450,5
20230912,104100,708679040,2445,2445,2445,2445,691
20230912,104000,706989545,2445,2445,2445,2445,0
20230912,103900,706989545,2445,2445,2445,2440,1530
20230912,103800,703248700,2445,2445,2445,2445,0
20230912,103700,703248700,2445,2445,2445,2445,5
20230912,103600,703236475,2445,2440,2445,2440,9
20230912,103500,703214510,2440,2435,2440,2435,375
20230912,103400,702301235,2425,2425,2425,2425,32
20230912,103300,702223635,2425,2430,2430,2425,282
20230912,103200,701539450,2430,2435,2435,2430,1026
20230912,103100,699045245,2435,2435,2435,2435,19
20230912,103000,698998980,2435,2430,2435,2430,2
20230912,102900,698994115,2425,2425,2425,2425,241
20230912,102800,698409690,2430,2435,2435,2430,1523
20230912,102700,694708550,2440,2440,2440,2440,0
20230912,102600,694708550,2440,2440,2440,2440,1
20230912,102500,694706110,2440,2440,2440,2440,642
20230912,102400,693139630,2440,2440,2440,2440,838
20230912,102300,691094910,2440,2440,2440,2440,6
20230912,102200,691080270,2425,2430,2440,2425,4
20230912,102100,691070535,2425,2425,2425,2425,255
20230912,102000,690452160,2425,2425,2425,2425,100
20230912,101900,690209660,2425,2425,2425,2425,131
20230912,101800,689891985,2425,2425,2425,2425,765
20230912,101700,688036860,2425,2450,2450,2425,2
20230912,101600,688031985,2425,2425,2425,2425,1
20230912,101500,688029560,2450,2430,2450,2425,686
20230912,101400,686363985,2425,2425,2425,2425,775
20230912,101300,684484610,2460,2435,2460,2435,5808
20230912,101200,670256955,2435,2435,2435,2435,155
20230912,101100,669879530,2435,2435,2435,2435,208
20230912,101000,669373050,2435,2435,2435,2435,1
20230912,100900,669370615,2420,2420,2420,2420,2
20230912,100800,669365775,2420,2415,2435,2415,160
20230912,100700,668979090,2425,2425,2425,2415,4
20230912,100600,668969400,2415,2415,2415,2415,210
20230912,100500,668462250,2425,2410,2425,2410,420
20230912,100400,667450020,2410,2420,2420,2410,6122
20230912,100300,652668855,2420,2420,2425,2420,3158
20230912,100200,645015995,2425,2430,2430,2425,1920
20230912,100100,640351610,2430,2435,2435,2430,1100
20230912,100000,637677815,2435,2435,2440,2435,747
20230912,095900,635857870,2440,2440,2440,2435,1970
20230912,095800,631053950,2440,2445,2445,2440,817
20230912,095700,629057815,2460,2460,2460,2460,0
20230912,095600,629057815,2460,2460,2460,2460,6460
20230912,095500,613166215,2460,2460,2460,2460,1404
20230912,095400,609712375,2460,2460,2460,2460,1
20230912,095300,609709915,2460,2455,2465,2455,3168
20230912,095200,601919195,2450,2450,2450,2450,214
20230912,095100,601394895,2440,2445,2445,2440,5226
20230912,095000,588637135,2450,2450,2450,2450,144
20230912,094900,588284335,2460,2460,2460,2460,0
20230912,094800,588284335,2460,2450,2460,2440,4285
20230912,094700,577785120,2450,2450,2455,2450,1656
20230912,094600,573727670,2450,2460,2460,2450,861
20230912,094500,571614890,2460,2460,2460,2455,61
20230912,094400,571464985,2455,2450,2455,2445,771
20230912,094300,569573980,2445,2445,2445,2445,19
20230912,094200,569527525,2455,2450,2455,2445,1118
20230912,094100,566792045,2450,2445,2450,2440,3570
20230912,094000,558052395,2450,2440,2450,2440,718
20230912,093900,556298295,2450,2445,2450,2440,3603
20230912,093800,547492070,2450,2450,2450,2445,172
20230912,093700,547070905,2450,2445,2455,2445,1027
20230912,093600,544559705,2455,2450,2455,2435,4721
20230912,093500,533023980,2460,2455,2460,2450,2837
20230912,093400,526068930,2460,2470,2480,2460,5893
20230912,093300,511559020,2470,2495,2495,2470,4934
20230912,093200,499345210,2500,2505,2515,2500,14380
20230912,093100,463268910,2505,2515,2520,2495,25834
20230912,093000,398450885,2520,2510,2535,2505,13159
20230912,092900,365279165,2505,2495,2510,2490,10971
20230912,092800,337835055,2490,2475,2490,2475,3985
20230912,092700,327945035,2480,2440,2480,2440,2996
20230912,092600,320572660,2435,2420,2435,2420,1921
20230912,092500,315906465,2425,2425,2425,2425,1184
20230912,092400,313035265,2415,2420,2420,2415,835
20230912,092300,311018485,2420,2415,2420,2415,80
20230912,092200,310825210,2415,2425,2425,2410,299
20230912,092100,310101325,2410,2410,2425,2410,2533
20230912,092000,303996705,2410,2420,2420,2410,5900
20230912,091900,289774235,2420,2425,2425,2415,178
20230912,091800,289344060,2415,2415,2420,2415,5848
20230912,091700,275218040,2420,2410,2420,2410,668
20230912,091600,273604850,2410,2415,2415,2410,5108
20230912,091500,261288725,2415,2415,2415,2415,153
20230912,091400,260919230,2420,2415,2420,2415,857
20230912,091300,258848390,2415,2425,2425,2410,1940
20230912,091200,254170695,2410,2430,2430,2410,12868
20230912,091100,223042315,2430,2420,2435,2420,2814
20230912,091000,216220825,2420,2435,2435,2420,13714
20230912,090900,182941895,2440,2440,2450,2440,8440
20230912,090800,162339775,2440,2430,2440,2415,5544
20230912,090700,148850435,2420,2410,2420,2405,2339
20230912,090600,143208060,2400,2385,2400,2385,3335
20230912,090500,135227215,2385,2350,2390,2350,4256
20230912,090400,125116640,2350,2335,2350,2330,4526
20230912,090300,114506805,2335,2320,2335,2320,4295
20230912,090200,104500840,2320,2355,2355,2310,9953
20230912,090100,81404165,2350,2450,2450,2350,15885
20230912,090000,43226390,2455,2540,2540,2445,17209