KissMeData/067390/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,192800,4944087735,3585,3585,3585,3585,13122
20230919,192700,4944087735,3585,3585,3585,3585,0
20230919,192600,4944087735,3585,3585,3585,3585,0
20230919,192500,4944087735,3585,3585,3585,3585,0
20230919,192400,4944087735,3585,3585,3585,3585,0
20230919,192300,4944087735,3585,3585,3585,3585,0
20230919,192200,4944087735,3585,3585,3585,3585,0
20230919,192100,4944087735,3585,3585,3585,3585,0
20230919,192000,4944087735,3585,3585,3585,3585,0
20230919,191900,4944087735,3585,3585,3585,3585,0
20230919,191800,4944087735,3585,3585,3585,3585,0
20230919,191700,4944087735,3585,3585,3585,3585,0
20230919,191600,4944087735,3585,3585,3585,3585,0
20230919,191500,4944087735,3585,3585,3585,3585,0
20230919,191400,4944087735,3585,3585,3585,3585,0
20230919,191300,4944087735,3585,3585,3585,3585,0
20230919,191200,4944087735,3585,3585,3585,3585,0
20230919,191100,4944087735,3585,3585,3585,3585,0
20230919,191000,4944087735,3585,3585,3585,3585,0
20230919,190900,4944087735,3585,3585,3585,3585,0
20230919,190800,4944087735,3585,3585,3585,3585,0
20230919,190700,4944087735,3585,3585,3585,3585,0
20230919,190600,4944087735,3585,3585,3585,3585,0
20230919,190500,4944087735,3585,3585,3585,3585,0
20230919,190400,4944087735,3585,3585,3585,3585,0
20230919,190300,4944087735,3585,3585,3585,3585,0
20230919,190200,4944087735,3585,3585,3585,3585,0
20230919,190100,4944087735,3585,3585,3585,3585,0
20230919,190000,4944087735,3585,3585,3585,3585,0
20230919,185900,4944087735,3585,3585,3585,3585,0
20230919,185800,4944087735,3585,3585,3585,3585,13122
20230919,185700,4944087735,3585,3585,3585,3585,0
20230919,185600,4944087735,3585,3585,3585,3585,0
20230919,185500,4944087735,3585,3585,3585,3585,0
20230919,185400,4944087735,3585,3585,3585,3585,0
20230919,185300,4944087735,3585,3585,3585,3585,0
20230919,185200,4944087735,3585,3585,3585,3585,0
20230919,185100,4944087735,3585,3585,3585,3585,0
20230919,185000,4944087735,3585,3585,3585,3585,0
20230919,184900,4944087735,3585,3585,3585,3585,0
20230919,184800,4944087735,3585,3585,3585,3585,0
20230919,184700,4944087735,3585,3585,3585,3585,0
20230919,184600,4944087735,3585,3585,3585,3585,0
20230919,184500,4944087735,3585,3585,3585,3585,0
20230919,184400,4944087735,3585,3585,3585,3585,0
20230919,184300,4944087735,3585,3585,3585,3585,0
20230919,184200,4944087735,3585,3585,3585,3585,0
20230919,184100,4944087735,3585,3585,3585,3585,0
20230919,184000,4944087735,3585,3585,3585,3585,0
20230919,183900,4944087735,3585,3585,3585,3585,0
20230919,183800,4944087735,3585,3585,3585,3585,0
20230919,183700,4944087735,3585,3585,3585,3585,0
20230919,183600,4944087735,3585,3585,3585,3585,0
20230919,183500,4944087735,3585,3585,3585,3585,0
20230919,183400,4944087735,3585,3585,3585,3585,0
20230919,183300,4944087735,3585,3585,3585,3585,0
20230919,183200,4944087735,3585,3585,3585,3585,0
20230919,183100,4944087735,3585,3585,3585,3585,0
20230919,183000,4944087735,3585,3585,3585,3585,0
20230919,182900,4944087735,3585,3585,3585,3585,0
20230919,182800,4944087735,3585,3585,3585,3585,13122
20230919,182700,4944087735,3585,3585,3585,3585,0
20230919,182600,4944087735,3585,3585,3585,3585,0
20230919,182500,4944087735,3585,3585,3585,3585,0
20230919,182400,4944087735,3585,3585,3585,3585,0
20230919,182300,4944087735,3585,3585,3585,3585,0
20230919,182200,4944087735,3585,3585,3585,3585,0
20230919,182100,4944087735,3585,3585,3585,3585,0
20230919,182000,4944087735,3585,3585,3585,3585,0
20230919,181900,4944087735,3585,3585,3585,3585,0
20230919,181800,4944087735,3585,3585,3585,3585,0
20230919,181700,4944087735,3585,3585,3585,3585,0
20230919,181600,4944087735,3585,3585,3585,3585,0
20230919,181500,4944087735,3585,3585,3585,3585,0
20230919,181400,4944087735,3585,3585,3585,3585,0
20230919,181300,4944087735,3585,3585,3585,3585,0
20230919,181200,4944087735,3585,3585,3585,3585,0
20230919,181100,4944087735,3585,3585,3585,3585,0
20230919,181000,4944087735,3585,3585,3585,3585,0
20230919,180900,4944087735,3585,3585,3585,3585,0
20230919,180800,4944087735,3585,3585,3585,3585,0
20230919,180700,4944087735,3585,3585,3585,3585,0
20230919,180600,4944087735,3585,3585,3585,3585,0
20230919,180500,4944087735,3585,3585,3585,3585,0
20230919,180400,4944087735,3585,3585,3585,3585,0
20230919,180300,4944087735,3585,3585,3585,3585,0
20230919,180200,4944087735,3585,3585,3585,3585,0
20230919,180100,4944087735,3585,3585,3585,3585,0
20230919,180000,4944087735,3585,3585,3585,3585,0
20230919,175900,4944087735,3585,3585,3585,3585,0
20230919,175800,4944087735,3585,3585,3585,3585,13122
20230919,175700,4944087735,3585,3585,3585,3585,0
20230919,175600,4944087735,3585,3585,3585,3585,0
20230919,175500,4944087735,3585,3585,3585,3585,0
20230919,175400,4944087735,3585,3585,3585,3585,0
20230919,175300,4944087735,3585,3585,3585,3585,0
20230919,175200,4944087735,3585,3585,3585,3585,0
20230919,175100,4944087735,3585,3585,3585,3585,0
20230919,175000,4944087735,3585,3585,3585,3585,0
20230919,174900,4944087735,3585,3585,3585,3585,0
20230919,174800,4944087735,3585,3585,3585,3585,0
20230919,174700,4944087735,3585,3585,3585,3585,0
20230919,174600,4944087735,3585,3585,3585,3585,0
20230919,174500,4944087735,3585,3585,3585,3585,0
20230919,174400,4944087735,3585,3585,3585,3585,0
20230919,174300,4944087735,3585,3585,3585,3585,0
20230919,174200,4944087735,3585,3585,3585,3585,0
20230919,174100,4944087735,3585,3585,3585,3585,0
20230919,174000,4944087735,3585,3585,3585,3585,0
20230919,173900,4944087735,3585,3585,3585,3585,0
20230919,173800,4944087735,3585,3585,3585,3585,0
20230919,173700,4944087735,3585,3585,3585,3585,0
20230919,173600,4944087735,3585,3585,3585,3585,0
20230919,173500,4944087735,3585,3585,3585,3585,0
20230919,173400,4944087735,3585,3585,3585,3585,0
20230919,173300,4944087735,3585,3585,3585,3585,0
20230919,173200,4944087735,3585,3585,3585,3585,0
20230919,173100,4944087735,3585,3585,3585,3585,0
20230919,173000,4944087735,3585,3585,3585,3585,0
20230919,172900,4944087735,3585,3585,3585,3585,0
20230919,172800,4944087735,3585,3585,3585,3585,13122
20230919,172700,4944087735,3585,3585,3585,3585,0
20230919,172600,4944087735,3585,3585,3585,3585,0
20230919,172500,4944087735,3585,3585,3585,3585,0
20230919,172400,4944087735,3585,3585,3585,3585,0
20230919,172300,4944087735,3585,3585,3585,3585,0
20230919,172200,4944087735,3585,3585,3585,3585,0
20230919,172100,4944087735,3585,3585,3585,3585,0
20230919,172000,4944087735,3585,3585,3585,3585,0
20230919,171900,4944087735,3585,3585,3585,3585,0
20230919,171800,4944087735,3585,3585,3585,3585,0
20230919,171700,4944087735,3585,3585,3585,3585,0
20230919,171600,4944087735,3585,3585,3585,3585,0
20230919,171500,4944087735,3585,3585,3585,3585,0
20230919,171400,4944087735,3585,3585,3585,3585,0
20230919,171300,4944087735,3585,3585,3585,3585,0
20230919,171200,4944087735,3585,3585,3585,3585,0
20230919,171100,4944087735,3585,3585,3585,3585,0
20230919,171000,4944087735,3585,3585,3585,3585,0
20230919,170900,4944087735,3585,3585,3585,3585,0
20230919,170800,4944087735,3585,3585,3585,3585,0
20230919,170700,4944087735,3585,3585,3585,3585,0
20230919,170600,4944087735,3585,3585,3585,3585,0
20230919,170500,4944087735,3585,3585,3585,3585,0
20230919,170400,4944087735,3585,3585,3585,3585,0
20230919,170300,4944087735,3585,3585,3585,3585,0
20230919,170200,4944087735,3585,3585,3585,3585,0
20230919,170100,4944087735,3585,3585,3585,3585,0
20230919,170000,4944087735,3585,3585,3585,3585,0
20230919,165900,4944087735,3585,3585,3585,3585,0
20230919,165800,4944087735,3585,3585,3585,3585,13122
20230919,165700,4944087735,3585,3585,3585,3585,0
20230919,165600,4944087735,3585,3585,3585,3585,0
20230919,165500,4944087735,3585,3585,3585,3585,0
20230919,165400,4944087735,3585,3585,3585,3585,0
20230919,165300,4944087735,3585,3585,3585,3585,0
20230919,165200,4944087735,3585,3585,3585,3585,0
20230919,165100,4944087735,3585,3585,3585,3585,0
20230919,165000,4944087735,3585,3585,3585,3585,0
20230919,164900,4944087735,3585,3585,3585,3585,0
20230919,164800,4944087735,3585,3585,3585,3585,0
20230919,164700,4944087735,3585,3585,3585,3585,0
20230919,164600,4944087735,3585,3585,3585,3585,0
20230919,164500,4944087735,3585,3585,3585,3585,0
20230919,164400,4944087735,3585,3585,3585,3585,0
20230919,164300,4944087735,3585,3585,3585,3585,0
20230919,164200,4944087735,3585,3585,3585,3585,0
20230919,164100,4944087735,3585,3585,3585,3585,0
20230919,164000,4944087735,3585,3585,3585,3585,0
20230919,163900,4944087735,3585,3585,3585,3585,0
20230919,163800,4944087735,3585,3585,3585,3585,0
20230919,163700,4944087735,3585,3585,3585,3585,0
20230919,163600,4944087735,3585,3585,3585,3585,0
20230919,163500,4944087735,3585,3585,3585,3585,0
20230919,163400,4944087735,3585,3585,3585,3585,0
20230919,163300,4944087735,3585,3585,3585,3585,0
20230919,163200,4944087735,3585,3585,3585,3585,0
20230919,163100,4944087735,3585,3585,3585,3585,0
20230919,163000,4944087735,3585,3585,3585,3585,0
20230919,162900,4944087735,3585,3585,3585,3585,0
20230919,162800,4944087735,3585,3585,3585,3585,13122
20230919,162700,4944087735,3585,3585,3585,3585,0
20230919,162600,4944087735,3585,3585,3585,3585,0
20230919,162500,4944087735,3585,3585,3585,3585,0
20230919,162400,4944087735,3585,3585,3585,3585,0
20230919,162300,4944087735,3585,3585,3585,3585,0
20230919,162200,4944087735,3585,3585,3585,3585,0
20230919,162100,4944087735,3585,3585,3585,3585,0
20230919,162000,4944087735,3585,3585,3585,3585,0
20230919,161900,4944087735,3585,3585,3585,3585,0
20230919,161800,4944087735,3585,3585,3585,3585,0
20230919,161700,4944087735,3585,3585,3585,3585,0
20230919,161600,4944087735,3585,3585,3585,3585,0
20230919,161500,4944087735,3585,3585,3585,3585,0
20230919,161400,4944087735,3585,3585,3585,3585,0
20230919,161300,4944087735,3585,3585,3585,3585,0
20230919,161200,4944087735,3585,3585,3585,3585,0
20230919,161100,4944087735,3585,3585,3585,3585,0
20230919,161000,4944087735,3585,3585,3585,3585,0
20230919,160900,4944087735,3585,3585,3585,3585,0
20230919,160800,4944087735,3585,3585,3585,3585,0
20230919,160700,4944087735,3585,3585,3585,3585,0
20230919,160600,4944087735,3585,3585,3585,3585,0
20230919,160500,4944087735,3585,3585,3585,3585,0
20230919,160400,4944087735,3585,3585,3585,3585,0
20230919,160300,4944087735,3585,3585,3585,3585,0
20230919,160200,4944087735,3585,3585,3585,3585,0
20230919,160100,4944087735,3585,3585,3585,3585,0
20230919,160000,4944087735,3585,3585,3585,3585,0
20230919,155900,4944087735,3585,3585,3585,3585,0
20230919,155800,4944087735,3585,3585,3585,3585,13122
20230919,155700,4944087735,3585,3585,3585,3585,0
20230919,155600,4944087735,3585,3585,3585,3585,0
20230919,155500,4944087735,3585,3585,3585,3585,0
20230919,155400,4944087735,3585,3585,3585,3585,0
20230919,155300,4944087735,3585,3585,3585,3585,0
20230919,155200,4944087735,3585,3585,3585,3585,0
20230919,155100,4944087735,3585,3585,3585,3585,0
20230919,155000,4944087735,3585,3585,3585,3585,0
20230919,154900,4944087735,3585,3585,3585,3585,0
20230919,154800,4944087735,3585,3585,3585,3585,0
20230919,154700,4944087735,3585,3585,3585,3585,0
20230919,154600,4944087735,3585,3585,3585,3585,0
20230919,154500,4944087735,3585,3585,3585,3585,0
20230919,154400,4944087735,3585,3585,3585,3585,0
20230919,154300,4944087735,3585,3585,3585,3585,0
20230919,154200,4944087735,3585,3585,3585,3585,0
20230919,154100,4944087735,3585,3585,3585,3585,0
20230919,154000,4944087735,3585,3585,3585,3585,0
20230919,153900,4944087735,3585,3585,3585,3585,0
20230919,153800,4944087735,3585,3585,3585,3585,0
20230919,153700,4944087735,3585,3585,3585,3585,0
20230919,153600,4944087735,3585,3585,3585,3585,0
20230919,153500,4944087735,3585,3585,3585,3585,0
20230919,153400,4944087735,3585,3585,3585,3585,0
20230919,153300,4944087735,3585,3585,3585,3585,0
20230919,153200,4944087735,3585,3585,3585,3585,0
20230919,153100,4944087735,3585,3585,3585,3585,0
20230919,153000,4944087735,3585,3585,3585,3585,13122
20230919,152900,4897045365,3580,3580,3580,3580,0
20230919,152800,4897045365,3580,3580,3580,3580,0
20230919,152700,4897045365,3580,3580,3580,3580,0
20230919,152600,4897045365,3580,3580,3580,3580,0
20230919,152500,4897045365,3580,3580,3580,3580,0
20230919,152400,4897045365,3580,3580,3580,3580,0
20230919,152300,4897045365,3580,3580,3580,3580,0
20230919,152200,4897045365,3580,3580,3580,3580,0
20230919,152100,4897045365,3580,3580,3580,3580,0
20230919,152000,4897045365,3580,3580,3580,3580,0
20230919,151900,4897045365,3580,3590,3590,3580,4680
20230919,151800,4880277200,3590,3585,3590,3585,21621
20230919,151700,4802681775,3585,3580,3590,3580,10075
20230919,151600,4766573465,3580,3580,3585,3575,8240
20230919,151500,4737035075,3580,3580,3585,3575,4752
20230919,151400,4720023695,3580,3575,3580,3575,3253
20230919,151300,4708392010,3560,3575,3575,3560,5823
20230919,151200,4687618060,3575,3580,3585,3575,2820
20230919,151100,4677525025,3585,3585,3590,3585,6355
20230919,151000,4654715235,3585,3585,3585,3570,8116
20230919,150900,4625622750,3585,3585,3585,3585,4213
20230919,150800,4610519145,3570,3580,3585,3570,4941
20230919,150700,4592834815,3580,3580,3580,3575,3315
20230919,150600,4580969250,3580,3575,3580,3575,2447
20230919,150500,4572220620,3575,3580,3580,3575,2369
20230919,150400,4563739760,3580,3570,3580,3565,7071
20230919,150300,4538467515,3575,3565,3575,3565,3411
20230919,150200,4526283750,3560,3560,3570,3560,1389
20230919,150100,4521338745,3560,3570,3570,3560,1121
20230919,150000,4517344790,3570,3575,3575,3570,856
20230919,145900,4514284630,3575,3560,3575,3560,9104
20230919,145800,4481793375,3565,3560,3565,3560,516
20230919,145700,4479955235,3560,3560,3560,3560,3006
20230919,145600,4469253875,3555,3530,3560,3530,1334
20230919,145500,4464506640,3530,3550,3550,3530,4371
20230919,145400,4449023925,3555,3545,3560,3545,6459
20230919,145300,4426067635,3545,3550,3550,3545,1049
20230919,145200,4422345950,3545,3530,3545,3530,3422
20230919,145100,4410226135,3525,3525,3525,3525,1959
20230919,145000,4403320660,3525,3500,3525,3500,1736
20230919,144900,4397240135,3495,3495,3495,3495,905
20230919,144800,4394077160,3495,3495,3500,3490,2755
20230919,144700,4384459360,3500,3490,3500,3490,670
20230919,144600,4382119955,3490,3520,3525,3490,1552
20230919,144500,4376695405,3530,3530,3530,3530,3
20230919,144400,4376684815,3530,3540,3540,3495,8199
20230919,144300,4347944800,3520,3530,3545,3520,1386
20230919,144200,4343051860,3525,3530,3535,3525,2852
20230919,144100,4332985000,3530,3555,3555,3530,966
20230919,144000,4329560500,3555,3555,3555,3530,236
20230919,143900,4328724645,3555,3550,3555,3550,1773
20230919,143800,4322429485,3555,3545,3565,3530,5487
20230919,143700,4302919585,3555,3555,3555,3545,147
20230919,143600,4302397715,3560,3530,3560,3530,4105
20230919,143500,4287804540,3555,3550,3555,3540,3535
20230919,143400,4275255040,3545,3530,3545,3530,1456
20230919,143300,4270100210,3530,3550,3550,3530,667
20230919,143200,4267745280,3550,3545,3550,3545,153
20230919,143100,4267202790,3550,3530,3550,3530,2029
20230919,143000,4260000220,3550,3540,3550,3530,3175
20230919,142900,4248747175,3540,3535,3540,3530,2646
20230919,142800,4239397285,3535,3530,3535,3530,1707
20230919,142700,4233364600,3530,3530,3530,3525,1963
20230919,142600,4226435215,3530,3520,3530,3500,2611
20230919,142500,4217267235,3530,3540,3540,3520,3002
20230919,142400,4206663410,3540,3550,3560,3540,2002
20230919,142300,4199568855,3550,3565,3585,3545,2365
20230919,142200,4191137565,3565,3580,3585,3560,900
20230919,142100,4187922840,3580,3585,3590,3580,7384
20230919,142000,4161465825,3585,3585,3590,3585,8856
20230919,141900,4129703205,3585,3585,3590,3585,7412
20230919,141800,4103118560,3585,3590,3590,3585,10272
20230919,141700,4066255520,3590,3585,3590,3580,9287
20230919,141600,4032955440,3585,3570,3585,3570,8704
20230919,141500,4001813935,3570,3540,3570,3540,25489
20230919,141400,3911338095,3545,3545,3545,3545,7349
20230919,141300,3885285890,3540,3540,3540,3540,222
20230919,141200,3884500010,3540,3540,3540,3535,3612
20230919,141100,3871713585,3540,3540,3540,3535,3175
20230919,141000,3860478045,3535,3530,3535,3530,1233
20230919,140900,3856122480,3525,3530,3530,3525,893
20230919,140800,3852970735,3530,3530,3530,3530,132
20230919,140700,3852504775,3525,3520,3525,3520,2045
20230919,140600,3845302290,3520,3480,3520,3480,4039
20230919,140500,3831142725,3480,3480,3480,3475,2275
20230919,140400,3823232665,3480,3490,3495,3475,1444
20230919,140300,3818208345,3480,3485,3490,3480,1253
20230919,140200,3813842050,3485,3485,3485,3485,541
20230919,140100,3811956665,3485,3485,3485,3485,188
20230919,140000,3811301485,3485,3495,3495,3485,594
20230919,135900,3809226805,3510,3490,3515,3480,1592
20230919,135800,3803639925,3495,3495,3495,3475,3863
20230919,135700,3790176655,3500,3530,3530,3500,6874
20230919,135600,3766006965,3530,3530,3535,3520,2095
20230919,135500,3758615495,3535,3530,3535,3525,1698
20230919,135400,3752622950,3525,3520,3525,3520,845
20230919,135300,3749648525,3520,3525,3540,3505,3780
20230919,135200,3736335870,3525,3530,3535,3525,1267
20230919,135100,3731866645,3535,3535,3535,3535,2731
20230919,135000,3722212560,3535,3540,3540,3535,869
20230919,134900,3719137635,3545,3540,3545,3535,1875
20230919,134800,3712495615,3530,3545,3545,3530,2349
20230919,134700,3704183920,3545,3540,3545,3530,2203
20230919,134600,3696375380,3540,3545,3545,3525,1334
20230919,134500,3691648915,3545,3545,3545,3525,2412
20230919,134400,3683124295,3545,3540,3550,3540,7526
20230919,134300,3656425295,3540,3545,3550,3530,6044
20230919,134200,3634997830,3530,3525,3545,3525,18619
20230919,134100,3569177095,3525,3500,3525,3500,27557
20230919,134000,3472584065,3500,3495,3500,3490,6533
20230919,133900,3449749860,3490,3490,3490,3490,967
20230919,133800,3446375030,3490,3485,3490,3485,5688
20230919,133700,3426529380,3480,3475,3480,3475,1983
20230919,133600,3419636730,3475,3470,3475,3470,2466
20230919,133500,3411068935,3470,3470,3470,3470,682
20230919,133400,3408702395,3470,3450,3470,3450,15
20230919,133300,3408650605,3445,3445,3445,3445,40
20230919,133200,3408512805,3445,3440,3445,3440,18
20230919,133100,3408450880,3440,3470,3470,3440,13
20230919,133000,3408405860,3440,3445,3445,3440,1561
20230919,132900,3403036015,3445,3445,3445,3445,0
20230919,132800,3403036015,3445,3470,3470,3445,339
20230919,132700,3401867835,3440,3465,3465,3440,1217
20230919,132600,3397673380,3470,3475,3475,3470,181
20230919,132500,3397044860,3475,3475,3475,3475,13
20230919,132400,3396999685,3475,3485,3485,3475,572
20230919,132300,3395009125,3485,3485,3490,3480,433
20230919,132200,3393499635,3490,3485,3490,3485,949
20230919,132100,3390190580,3485,3475,3485,3475,733
20230919,132000,3387637975,3475,3470,3485,3440,2701
20230919,131900,3378251205,3440,3460,3470,3440,1933
20230919,131800,3371586400,3460,3480,3480,3460,146
20230919,131700,3371078925,3480,3485,3495,3480,944
20230919,131600,3367784915,3485,3495,3495,3485,6894
20230919,131500,3343704735,3495,3495,3495,3480,17518
20230919,131400,3282482550,3495,3485,3495,3480,38236
20230919,131300,3148907410,3480,3480,3480,3440,1732
20230919,131200,3142892460,3480,3465,3480,3465,4507
20230919,131100,3127229600,3465,3465,3465,3465,1471
20230919,131000,3122132585,3470,3465,3470,3465,3208
20230919,130900,3111006125,3465,3465,3465,3460,1786
20230919,130800,3104820595,3465,3455,3465,3455,2488
20230919,130700,3096216030,3455,3450,3455,3450,313
20230919,130600,3095136175,3450,3445,3450,3445,62
20230919,130500,3094922575,3445,3460,3460,3420,1189
20230919,130400,3090836165,3465,3465,3465,3465,202
20230919,130300,3090136235,3465,3460,3465,3460,1517
20230919,130200,3084887340,3460,3445,3460,3445,2545
20230919,130100,3076090740,3455,3455,3455,3445,590
20230919,130000,3074052340,3455,3455,3455,3455,219
20230919,125900,3073295695,3455,3455,3455,3455,6
20230919,125800,3073274965,3455,3400,3455,3400,14064
20230919,125700,3024939475,3420,3400,3420,3395,2070
20230919,125600,3017906975,3400,3400,3400,3400,240
20230919,125500,3017090975,3400,3425,3425,3400,413
20230919,125400,3015677175,3425,3425,3425,3400,192
20230919,125300,3015019700,3405,3405,3410,3405,278
20230919,125200,3014072510,3395,3435,3435,3395,6468
20230919,125100,2992078360,3435,3435,3435,3435,12
20230919,125000,2992037140,3435,3415,3435,3410,836
20230919,124900,2989181095,3450,3435,3450,3400,39807
20230919,124800,2853442880,3440,3440,3440,3435,280
20230919,124700,2852480040,3440,3445,3445,3440,61
20230919,124600,2852270195,3440,3445,3450,3440,669
20230919,124500,2849964735,3450,3445,3450,3445,59
20230919,124400,2849761435,3445,3450,3450,3445,290
20230919,124300,2848760985,3445,3445,3445,3445,50
20230919,124200,2848588735,3445,3445,3445,3445,45
20230919,124100,2848433710,3445,3440,3445,3440,1656
20230919,124000,2842736980,3435,3435,3435,3435,4
20230919,123900,2842723240,3435,3435,3435,3435,60
20230919,123800,2842517140,3440,3440,3440,3440,18
20230919,123700,2842455220,3435,3440,3440,3435,58
20230919,123600,2842255800,3440,3425,3440,3415,3959
20230919,123500,2828664770,3410,3420,3420,3410,299
20230919,123400,2827644180,3420,3420,3420,3420,201
20230919,123300,2826956760,3420,3420,3420,3420,35
20230919,123200,2826837060,3420,3430,3430,3420,125
20230919,123100,2826409010,3420,3415,3420,3415,1581
20230919,123000,2821005990,3415,3415,3415,3415,531
20230919,122900,2819192625,3415,3415,3420,3415,2251
20230919,122800,2811505290,3415,3415,3415,3415,56
20230919,122700,2811314050,3420,3420,3420,3420,235
20230919,122600,2810510350,3420,3415,3420,3415,191
20230919,122500,2809857540,3415,3415,3415,3415,596
20230919,122400,2807822200,3420,3425,3425,3415,2173
20230919,122300,2800397105,3425,3425,3425,3425,131
20230919,122200,2799948430,3425,3430,3430,3425,65
20230919,122100,2799725680,3420,3425,3425,3420,1956
20230919,122000,2793028680,3430,3435,3435,3430,3742
20230919,121900,2780193215,3435,3435,3435,3435,112
20230919,121800,2779808495,3435,3435,3435,3435,63
20230919,121700,2779592090,3435,3435,3435,3435,2
20230919,121600,2779585220,3435,3435,3440,3435,484
20230919,121500,2777922135,3435,3435,3435,3430,1522
20230919,121400,2772698160,3430,3430,3430,3430,150
20230919,121300,2772183660,3430,3430,3430,3430,130
20230919,121200,2771737760,3435,3425,3445,3425,913
20230919,121100,2768610500,3425,3430,3430,3425,81
20230919,121000,2768332905,3425,3435,3435,3425,2848
20230919,120900,2758567990,3430,3435,3435,3430,4070
20230919,120800,2744607575,3435,3430,3435,3430,242
20230919,120700,2743777505,3435,3435,3435,3435,291
20230919,120600,2742777920,3435,3445,3450,3435,1501
20230919,120500,2737601560,3450,3450,3450,3450,2171
20230919,120400,2730111610,3450,3450,3450,3450,43
20230919,120300,2729963260,3450,3445,3450,3445,958
20230919,120200,2726661985,3440,3430,3440,3430,126
20230919,120100,2726228555,3425,3425,3445,3425,3229
20230919,120000,2715168870,3425,3445,3445,3425,428
20230919,115900,2713701495,3445,3440,3445,3440,436
20230919,115800,2712200680,3445,3445,3445,3445,2
20230919,115700,2712193790,3445,3440,3445,3440,60
20230919,115600,2711987095,3445,3445,3445,3445,524
20230919,115500,2710181915,3445,3435,3445,3420,1826
20230919,115400,2703926670,3430,3450,3450,3430,600
20230919,115300,2701858670,3450,3450,3450,3430,155
20230919,115200,2701325920,3425,3450,3450,3425,211
20230919,115100,2700597995,3450,3450,3450,3450,4
20230919,115000,2700584195,3450,3450,3450,3425,267
20230919,114900,2699668045,3450,3445,3450,3425,2032
20230919,114800,2692695175,3445,3445,3450,3445,918
20230919,114700,2689528165,3440,3440,3440,3440,0
20230919,114600,2689528165,3440,3440,3440,3425,1665
20230919,114500,2683800715,3440,3435,3440,3435,1010
20230919,114400,2680326495,3435,3415,3435,3415,192
20230919,114300,2679670215,3415,3435,3435,3415,1553
20230919,114200,2674366660,3440,3440,3440,3440,0
20230919,114100,2674366660,3440,3440,3440,3440,1
20230919,114000,2674363220,3415,3420,3420,3415,491
20230919,113900,2672685870,3420,3420,3420,3420,263
20230919,113800,2671786410,3420,3450,3450,3420,823
20230919,113700,2668950970,3445,3445,3445,3445,2718
20230919,113600,2659587460,3420,3445,3445,3420,7429
20230919,113500,2634108955,3450,3420,3450,3420,3570
20230919,113400,2621835085,3420,3450,3450,3420,4137
20230919,113300,2607641525,3450,3440,3450,3440,621
20230919,113200,2605504755,3440,3450,3455,3440,3309
20230919,113100,2594094955,3455,3450,3455,3450,703
20230919,113000,2591669570,3450,3450,3450,3450,402
20230919,112900,2590282670,3450,3450,3450,3445,627
20230919,112800,2588119600,3450,3445,3450,3445,948
20230919,112700,2584853720,3445,3450,3450,3445,509
20230919,112600,2583099195,3445,3450,3450,3445,74
20230919,112500,2582844190,3440,3430,3440,3430,571
20230919,112400,2580883300,3430,3440,3440,3425,120
20230919,112300,2580471650,3440,3420,3440,3415,2126
20230919,112200,2573204185,3420,3485,3485,3420,4877
20230919,112100,2556422555,3455,3470,3470,3455,1622
20230919,112000,2550809315,3470,3495,3495,3470,645
20230919,111900,2548559925,3495,3490,3495,3490,615
20230919,111800,2546413340,3490,3495,3495,3490,3888
20230919,111700,2532841710,3495,3490,3495,3490,882
20230919,111600,2529759590,3490,3480,3490,3475,15160
20230919,111500,2476974095,3480,3475,3480,3450,3320
20230919,111400,2465443115,3475,3460,3480,3455,3142
20230919,111300,2454536150,3460,3425,3460,3425,7091
20230919,111200,2430063015,3425,3415,3445,3410,6061
20230919,111100,2409260675,3420,3440,3440,3420,321
20230919,111000,2408162635,3440,3410,3440,3410,394
20230919,110900,2406818035,3410,3410,3410,3410,407
20230919,110800,2405430165,3410,3415,3440,3410,2869
20230919,110700,2395632385,3415,3410,3415,3410,85
20230919,110600,2395342460,3410,3435,3440,3410,3299
20230919,110500,2384033550,3440,3415,3440,3415,1400
20230919,110400,2379252450,3415,3420,3440,3415,2063
20230919,110300,2372196300,3420,3445,3445,3420,473
20230919,110200,2370568760,3445,3445,3450,3445,879
20230919,110100,2367540505,3445,3445,3445,3445,276
20230919,110000,2366589685,3415,3415,3415,3415,23
20230919,105900,2366511140,3445,3425,3450,3415,2029
20230919,105800,2359544960,3450,3440,3455,3415,125
20230919,105700,2359116235,3445,3455,3455,3445,1405
20230919,105600,2354274060,3455,3445,3455,3445,1806
20230919,105500,2348045180,3445,3430,3450,3430,1318
20230919,105400,2343508515,3440,3440,3440,3440,2555
20230919,105300,2334719315,3440,3440,3440,3440,177
20230919,105200,2334110435,3410,3440,3440,3410,2474
20230919,105100,2325630985,3440,3440,3440,3435,612
20230919,105000,2323525710,3440,3410,3440,3405,9699
20230919,104900,2290447590,3405,3410,3420,3405,1377
20230919,104800,2285757675,3420,3415,3420,3410,2703
20230919,104700,2276530945,3420,3415,3420,3415,1599
20230919,104600,2271070270,3415,3425,3425,3415,921
20230919,104500,2267920870,3430,3430,3440,3430,3250
20230919,104400,2256773070,3440,3445,3445,3440,447
20230919,104300,2255235290,3445,3445,3445,3440,1409
20230919,104200,2250381290,3460,3465,3465,3445,2147
20230919,104100,2242964450,3465,3430,3465,3420,2620
20230919,104000,2233941420,3430,3440,3440,3420,1277
20230919,103900,2229565035,3450,3465,3465,3440,864
20230919,103800,2226581105,3465,3470,3470,3460,6803
20230919,103700,2203008140,3465,3450,3470,3450,4608
20230919,103600,2187053935,3450,3410,3470,3410,5877
20230919,103500,2166818880,3410,3390,3410,3375,12232
20230919,103400,2125313575,3390,3420,3425,3390,4994
20230919,103300,2108280670,3425,3510,3510,3425,40355
20230919,103200,1967473485,3515,3515,3520,3505,17712
20230919,103100,1905188455,3520,3505,3520,3500,8751
20230919,103000,1874428635,3500,3495,3520,3495,40475
20230919,102900,1732697155,3500,3485,3500,3480,13324
20230919,102800,1686151895,3485,3460,3485,3460,10498
20230919,102700,1649701995,3455,3445,3480,3435,19452
20230919,102600,1582399835,3440,3420,3440,3420,23237
20230919,102500,1502780660,3420,3410,3420,3410,7644
20230919,102400,1476672040,3410,3415,3415,3410,3328
20230919,102300,1465312390,3415,3410,3415,3405,5797
20230919,102200,1445536220,3405,3410,3410,3405,468
20230919,102100,1443940490,3410,3410,3415,3405,6350
20230919,102000,1422286950,3410,3395,3410,3395,13382
20230919,101900,1376754865,3390,3390,3395,3390,6552
20230919,101800,1354519130,3375,3390,3390,3375,478
20230919,101700,1352905815,3390,3380,3390,3375,477
20230919,101600,1351292955,3390,3395,3395,3380,261
20230919,101500,1350408660,3395,3395,3395,3380,1187
20230919,101400,1346380095,3395,3395,3395,3375,3682
20230919,101300,1333880045,3395,3400,3400,3395,1747
20230919,101200,1327940800,3375,3390,3400,3375,6849
20230919,101100,1304727430,3395,3385,3395,3385,4855
20230919,101000,1288261605,3385,3390,3390,3375,4889
20230919,100900,1271723975,3390,3375,3390,3375,6005
20230919,100800,1251425415,3375,3355,3375,3355,5571
20230919,100700,1232667820,3355,3335,3355,3335,1902
20230919,100600,1226299865,3335,3335,3335,3330,2636
20230919,100500,1217513200,3330,3330,3335,3330,2256
20230919,100400,1210000585,3335,3335,3335,3335,592
20230919,100300,1208026265,3330,3335,3335,3330,289
20230919,100200,1207063890,3330,3330,3335,3330,1883
20230919,100100,1200793495,3330,3330,3330,3320,1939
20230919,100000,1194355005,3330,3320,3330,3315,9553
20230919,095900,1162639100,3320,3320,3325,3320,3110
20230919,095800,1152303965,3320,3320,3325,3320,3561
20230919,095700,1140473490,3320,3350,3350,3320,2307
20230919,095600,1132796120,3350,3355,3355,3340,2592
20230919,095500,1124115980,3350,3350,3360,3350,1614
20230919,095400,1118709030,3350,3360,3365,3350,4184
20230919,095300,1104673960,3360,3370,3370,3360,3169
20230919,095200,1094015210,3370,3375,3375,3365,941
20230919,095100,1090839450,3375,3365,3375,3365,2199
20230919,095000,1083432670,3360,3365,3365,3360,243
20230919,094900,1082615075,3360,3360,3360,3360,1305
20230919,094800,1078230275,3360,3360,3360,3360,2205
20230919,094700,1070821475,3360,3370,3370,3355,2189
20230919,094600,1063454395,3360,3360,3360,3355,2127
20230919,094500,1056313245,3360,3390,3395,3355,1915
20230919,094400,1049859510,3370,3385,3395,3370,10456
20230919,094300,1014424025,3385,3380,3390,3375,10852
20230919,094200,977722150,3375,3345,3375,3345,11843
20230919,094100,937884555,3345,3335,3345,3335,1836
20230919,094000,931757170,3315,3315,3330,3300,14022
20230919,093900,885267635,3315,3320,3320,3315,1478
20230919,093800,880367620,3320,3320,3320,3315,3172
20230919,093700,869851920,3315,3320,3320,3310,1933
20230919,093600,863446165,3320,3315,3325,3315,313
20230919,093500,862407460,3315,3325,3325,3315,1025
20230919,093400,859008045,3325,3310,3325,3310,491
20230919,093300,857375560,3325,3310,3325,3310,3653
20230919,093200,845272870,3310,3320,3325,3310,7563
20230919,093100,820191175,3320,3325,3330,3320,4796
20230919,093000,804255570,3330,3350,3350,3325,2532
20230919,092900,795826660,3340,3355,3355,3330,906
20230919,092800,792795160,3350,3340,3350,3325,5489
20230919,092700,774441180,3350,3345,3350,3330,1126
20230919,092600,770685545,3350,3350,3355,3345,4146
20230919,092500,756795710,3350,3350,3350,3340,936
20230919,092400,753663555,3350,3330,3350,3330,1674
20230919,092300,748085585,3340,3335,3340,3330,3772
20230919,092200,735500100,3335,3355,3355,3335,2390
20230919,092100,727516985,3340,3355,3365,3335,5466
20230919,092000,709206840,3355,3345,3365,3315,11508
20230919,091900,670624460,3310,3330,3360,3290,14616
20230919,091800,621898750,3330,3280,3330,3280,3736
20230919,091700,609536065,3305,3285,3305,3280,4425
20230919,091600,594995355,3285,3350,3355,3285,10033
20230919,091500,561772810,3355,3380,3385,3330,9292
20230919,091400,530562810,3380,3325,3390,3325,21315
20230919,091300,458962945,3325,3335,3355,3300,3384
20230919,091200,447721060,3355,3290,3360,3275,15172
20230919,091100,397315270,3290,3230,3290,3220,8681
20230919,091000,369123825,3230,3300,3300,3215,16423
20230919,090900,316018280,3300,3360,3360,3275,26439
20230919,090800,227837630,3320,3320,3320,3320,0
20230919,090700,227837630,3320,3320,3320,3320,0
20230919,090600,227837630,3320,3225,3320,3225,17956
20230919,090500,168967625,3215,3200,3225,3200,9147
20230919,090400,139636750,3200,3180,3200,3175,12800
20230919,090300,98784960,3180,3155,3180,3155,5362
20230919,090200,81767915,3150,3080,3150,3080,6424
20230919,090100,61739445,3075,3060,3075,3060,4568
20230919,090000,47727510,3060,3020,3100,3020,15795