KissMeData/014530/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,185300,4070501480,4240,4240,4240,4240,6094
20230919,185200,4070501480,4240,4240,4240,4240,0
20230919,185100,4070501480,4240,4240,4240,4240,0
20230919,185000,4070501480,4240,4240,4240,4240,0
20230919,184900,4070501480,4240,4240,4240,4240,0
20230919,184800,4070501480,4240,4240,4240,4240,0
20230919,184700,4070501480,4240,4240,4240,4240,0
20230919,184600,4070501480,4240,4240,4240,4240,0
20230919,184500,4070501480,4240,4240,4240,4240,0
20230919,184400,4070501480,4240,4240,4240,4240,0
20230919,184300,4070501480,4240,4240,4240,4240,0
20230919,184200,4070501480,4240,4240,4240,4240,0
20230919,184100,4070501480,4240,4240,4240,4240,0
20230919,184000,4070501480,4240,4240,4240,4240,0
20230919,183900,4070501480,4240,4240,4240,4240,0
20230919,183800,4070501480,4240,4240,4240,4240,0
20230919,183700,4070501480,4240,4240,4240,4240,0
20230919,183600,4070501480,4240,4240,4240,4240,0
20230919,183500,4070501480,4240,4240,4240,4240,0
20230919,183400,4070501480,4240,4240,4240,4240,0
20230919,183300,4070501480,4240,4240,4240,4240,0
20230919,183200,4070501480,4240,4240,4240,4240,0
20230919,183100,4070501480,4240,4240,4240,4240,0
20230919,183000,4070501480,4240,4240,4240,4240,0
20230919,182900,4070501480,4240,4240,4240,4240,0
20230919,182800,4070501480,4240,4240,4240,4240,0
20230919,182700,4070501480,4240,4240,4240,4240,0
20230919,182600,4070501480,4240,4240,4240,4240,0
20230919,182500,4070501480,4240,4240,4240,4240,0
20230919,182400,4070501480,4240,4240,4240,4240,0
20230919,182300,4070501480,4240,4240,4240,4240,6094
20230919,182200,4070501480,4240,4240,4240,4240,0
20230919,182100,4070501480,4240,4240,4240,4240,0
20230919,182000,4070501480,4240,4240,4240,4240,0
20230919,181900,4070501480,4240,4240,4240,4240,0
20230919,181800,4070501480,4240,4240,4240,4240,0
20230919,181700,4070501480,4240,4240,4240,4240,0
20230919,181600,4070501480,4240,4240,4240,4240,0
20230919,181500,4070501480,4240,4240,4240,4240,0
20230919,181400,4070501480,4240,4240,4240,4240,0
20230919,181300,4070501480,4240,4240,4240,4240,0
20230919,181200,4070501480,4240,4240,4240,4240,0
20230919,181100,4070501480,4240,4240,4240,4240,0
20230919,181000,4070501480,4240,4240,4240,4240,0
20230919,180900,4070501480,4240,4240,4240,4240,0
20230919,180800,4070501480,4240,4240,4240,4240,0
20230919,180700,4070501480,4240,4240,4240,4240,0
20230919,180600,4070501480,4240,4240,4240,4240,0
20230919,180500,4070501480,4240,4240,4240,4240,0
20230919,180400,4070501480,4240,4240,4240,4240,0
20230919,180300,4070501480,4240,4240,4240,4240,0
20230919,180200,4070501480,4240,4240,4240,4240,0
20230919,180100,4070501480,4240,4240,4240,4240,0
20230919,180000,4070501480,4240,4240,4240,4240,0
20230919,175900,4070501480,4240,4240,4240,4240,0
20230919,175800,4070501480,4240,4240,4240,4240,0
20230919,175700,4070501480,4240,4240,4240,4240,0
20230919,175600,4070501480,4240,4240,4240,4240,0
20230919,175500,4070501480,4240,4240,4240,4240,0
20230919,175400,4070501480,4240,4240,4240,4240,0
20230919,175300,4070501480,4240,4240,4240,4240,6094
20230919,175200,4070501480,4240,4240,4240,4240,0
20230919,175100,4070501480,4240,4240,4240,4240,0
20230919,175000,4070501480,4240,4240,4240,4240,0
20230919,174900,4070501480,4240,4240,4240,4240,0
20230919,174800,4070501480,4240,4240,4240,4240,0
20230919,174700,4070501480,4240,4240,4240,4240,0
20230919,174600,4070501480,4240,4240,4240,4240,0
20230919,174500,4070501480,4240,4240,4240,4240,0
20230919,174400,4070501480,4240,4240,4240,4240,0
20230919,174300,4070501480,4240,4240,4240,4240,0
20230919,174200,4070501480,4240,4240,4240,4240,0
20230919,174100,4070501480,4240,4240,4240,4240,0
20230919,174000,4070501480,4240,4240,4240,4240,0
20230919,173900,4070501480,4240,4240,4240,4240,0
20230919,173800,4070501480,4240,4240,4240,4240,0
20230919,173700,4070501480,4240,4240,4240,4240,0
20230919,173600,4070501480,4240,4240,4240,4240,0
20230919,173500,4070501480,4240,4240,4240,4240,0
20230919,173400,4070501480,4240,4240,4240,4240,0
20230919,173300,4070501480,4240,4240,4240,4240,0
20230919,173200,4070501480,4240,4240,4240,4240,0
20230919,173100,4070501480,4240,4240,4240,4240,0
20230919,173000,4070501480,4240,4240,4240,4240,0
20230919,172900,4070501480,4240,4240,4240,4240,0
20230919,172800,4070501480,4240,4240,4240,4240,0
20230919,172700,4070501480,4240,4240,4240,4240,0
20230919,172600,4070501480,4240,4240,4240,4240,0
20230919,172500,4070501480,4240,4240,4240,4240,0
20230919,172400,4070501480,4240,4240,4240,4240,0
20230919,172300,4070501480,4240,4240,4240,4240,6094
20230919,172200,4070501480,4240,4240,4240,4240,0
20230919,172100,4070501480,4240,4240,4240,4240,0
20230919,172000,4070501480,4240,4240,4240,4240,0
20230919,171900,4070501480,4240,4240,4240,4240,0
20230919,171800,4070501480,4240,4240,4240,4240,0
20230919,171700,4070501480,4240,4240,4240,4240,0
20230919,171600,4070501480,4240,4240,4240,4240,0
20230919,171500,4070501480,4240,4240,4240,4240,0
20230919,171400,4070501480,4240,4240,4240,4240,0
20230919,171300,4070501480,4240,4240,4240,4240,0
20230919,171200,4070501480,4240,4240,4240,4240,0
20230919,171100,4070501480,4240,4240,4240,4240,0
20230919,171000,4070501480,4240,4240,4240,4240,0
20230919,170900,4070501480,4240,4240,4240,4240,0
20230919,170800,4070501480,4240,4240,4240,4240,0
20230919,170700,4070501480,4240,4240,4240,4240,0
20230919,170600,4070501480,4240,4240,4240,4240,0
20230919,170500,4070501480,4240,4240,4240,4240,0
20230919,170400,4070501480,4240,4240,4240,4240,0
20230919,170300,4070501480,4240,4240,4240,4240,0
20230919,170200,4070501480,4240,4240,4240,4240,0
20230919,170100,4070501480,4240,4240,4240,4240,0
20230919,170000,4070501480,4240,4240,4240,4240,0
20230919,165900,4070501480,4240,4240,4240,4240,0
20230919,165800,4070501480,4240,4240,4240,4240,0
20230919,165700,4070501480,4240,4240,4240,4240,0
20230919,165600,4070501480,4240,4240,4240,4240,0
20230919,165500,4070501480,4240,4240,4240,4240,0
20230919,165400,4070501480,4240,4240,4240,4240,0
20230919,165300,4070501480,4240,4240,4240,4240,6094
20230919,165200,4070501480,4240,4240,4240,4240,0
20230919,165100,4070501480,4240,4240,4240,4240,0
20230919,165000,4070501480,4240,4240,4240,4240,0
20230919,164900,4070501480,4240,4240,4240,4240,0
20230919,164800,4070501480,4240,4240,4240,4240,0
20230919,164700,4070501480,4240,4240,4240,4240,0
20230919,164600,4070501480,4240,4240,4240,4240,0
20230919,164500,4070501480,4240,4240,4240,4240,0
20230919,164400,4070501480,4240,4240,4240,4240,0
20230919,164300,4070501480,4240,4240,4240,4240,0
20230919,164200,4070501480,4240,4240,4240,4240,0
20230919,164100,4070501480,4240,4240,4240,4240,0
20230919,164000,4070501480,4240,4240,4240,4240,0
20230919,163900,4070501480,4240,4240,4240,4240,0
20230919,163800,4070501480,4240,4240,4240,4240,0
20230919,163700,4070501480,4240,4240,4240,4240,0
20230919,163600,4070501480,4240,4240,4240,4240,0
20230919,163500,4070501480,4240,4240,4240,4240,0
20230919,163400,4070501480,4240,4240,4240,4240,0
20230919,163300,4070501480,4240,4240,4240,4240,0
20230919,163200,4070501480,4240,4240,4240,4240,0
20230919,163100,4070501480,4240,4240,4240,4240,0
20230919,163000,4070501480,4240,4240,4240,4240,0
20230919,162900,4070501480,4240,4240,4240,4240,0
20230919,162800,4070501480,4240,4240,4240,4240,0
20230919,162700,4070501480,4240,4240,4240,4240,0
20230919,162600,4070501480,4240,4240,4240,4240,0
20230919,162500,4070501480,4240,4240,4240,4240,0
20230919,162400,4070501480,4240,4240,4240,4240,0
20230919,162300,4070501480,4240,4240,4240,4240,6094
20230919,162200,4070501480,4240,4240,4240,4240,0
20230919,162100,4070501480,4240,4240,4240,4240,0
20230919,162000,4070501480,4240,4240,4240,4240,0
20230919,161900,4070501480,4240,4240,4240,4240,0
20230919,161800,4070501480,4240,4240,4240,4240,0
20230919,161700,4070501480,4240,4240,4240,4240,0
20230919,161600,4070501480,4240,4240,4240,4240,0
20230919,161500,4070501480,4240,4240,4240,4240,0
20230919,161400,4070501480,4240,4240,4240,4240,0
20230919,161300,4070501480,4240,4240,4240,4240,0
20230919,161200,4070501480,4240,4240,4240,4240,0
20230919,161100,4070501480,4240,4240,4240,4240,0
20230919,161000,4070501480,4240,4240,4240,4240,0
20230919,160900,4070501480,4240,4240,4240,4240,0
20230919,160800,4070501480,4240,4240,4240,4240,0
20230919,160700,4070501480,4240,4240,4240,4240,0
20230919,160600,4070501480,4240,4240,4240,4240,0
20230919,160500,4070501480,4240,4240,4240,4240,0
20230919,160400,4070501480,4240,4240,4240,4240,0
20230919,160300,4070501480,4240,4240,4240,4240,0
20230919,160200,4070501480,4240,4240,4240,4240,0
20230919,160100,4070501480,4240,4240,4240,4240,0
20230919,160000,4070501480,4240,4240,4240,4240,0
20230919,155900,4070501480,4240,4240,4240,4240,0
20230919,155800,4070501480,4240,4240,4240,4240,0
20230919,155700,4070501480,4240,4240,4240,4240,0
20230919,155600,4070501480,4240,4240,4240,4240,0
20230919,155500,4070501480,4240,4240,4240,4240,0
20230919,155400,4070501480,4240,4240,4240,4240,0
20230919,155300,4070501480,4240,4240,4240,4240,6094
20230919,155200,4070501480,4240,4240,4240,4240,0
20230919,155100,4070501480,4240,4240,4240,4240,0
20230919,155000,4070501480,4240,4240,4240,4240,0
20230919,154900,4070501480,4240,4240,4240,4240,0
20230919,154800,4070501480,4240,4240,4240,4240,0
20230919,154700,4070501480,4240,4240,4240,4240,0
20230919,154600,4070501480,4240,4240,4240,4240,0
20230919,154500,4070501480,4240,4240,4240,4240,0
20230919,154400,4070501480,4240,4240,4240,4240,0
20230919,154300,4070501480,4240,4240,4240,4240,0
20230919,154200,4070501480,4240,4240,4240,4240,0
20230919,154100,4070501480,4240,4240,4240,4240,0
20230919,154000,4070501480,4240,4240,4240,4240,0
20230919,153900,4070501480,4240,4240,4240,4240,0
20230919,153800,4070501480,4240,4240,4240,4240,0
20230919,153700,4070501480,4240,4240,4240,4240,0
20230919,153600,4070501480,4240,4240,4240,4240,0
20230919,153500,4070501480,4240,4240,4240,4240,0
20230919,153400,4070501480,4240,4240,4240,4240,0
20230919,153300,4070501480,4240,4240,4240,4240,0
20230919,153200,4070501480,4240,4240,4240,4240,0
20230919,153100,4070501480,4240,4240,4240,4240,0
20230919,153000,4070501480,4240,4240,4240,4240,6094
20230919,152900,4044662920,4230,4230,4230,4230,0
20230919,152800,4044662920,4230,4230,4230,4230,0
20230919,152700,4044662920,4230,4230,4230,4230,0
20230919,152600,4044662920,4230,4230,4230,4230,0
20230919,152500,4044662920,4230,4230,4230,4230,0
20230919,152400,4044662920,4230,4230,4230,4230,0
20230919,152300,4044662920,4230,4230,4230,4230,0
20230919,152200,4044662920,4230,4230,4230,4230,0
20230919,152100,4044662920,4230,4230,4230,4230,0
20230919,152000,4044662920,4230,4230,4230,4230,0
20230919,151900,4044662920,4230,4235,4235,4230,3845
20230919,151800,4028392560,4235,4245,4245,4235,5924
20230919,151700,4003274815,4250,4255,4255,4250,10892
20230919,151600,3956983810,4250,4250,4250,4250,1251
20230919,151500,3951667060,4250,4255,4255,4250,7456
20230919,151400,3919942045,4255,4245,4255,4245,3423
20230919,151300,3905398285,4250,4250,4250,4250,0
20230919,151200,3905398285,4250,4250,4250,4250,421
20230919,151100,3903609035,4255,4225,4255,4225,2002
20230919,151000,3895113030,4225,4225,4225,4225,500
20230919,150900,3893000530,4215,4255,4255,4215,74669
20230919,150800,3577323800,4255,4260,4260,4255,989
20230919,150700,3573115285,4260,4260,4260,4260,234
20230919,150600,3572118445,4260,4260,4260,4255,668
20230919,150500,3569275850,4260,4265,4265,4260,226
20230919,150400,3568313075,4255,4270,4270,4255,500
20230919,150300,3566182575,4270,4270,4270,4250,3555
20230919,150200,3551035805,4270,4270,4270,4270,545
20230919,150100,3548708655,4255,4255,4255,4255,61
20230919,150000,3548449100,4255,4255,4255,4250,1409
20230919,145900,3542458820,4255,4260,4260,4250,755
20230919,145800,3539249050,4260,4260,4260,4260,431
20230919,145700,3537412990,4260,4250,4270,4250,1122
20230919,145600,3532633750,4250,4250,4250,4250,1
20230919,145500,3532629500,4250,4250,4250,4250,634
20230919,145400,3529935000,4250,4245,4250,4245,695
20230919,145300,3526984720,4250,4245,4250,4245,423
20230919,145200,3525188005,4245,4240,4245,4240,1050
20230919,145100,3520735755,4245,4245,4245,4245,0
20230919,145000,3520735755,4245,4245,4245,4245,281
20230919,144900,3519542910,4240,4245,4245,4240,13465
20230919,144800,3462392190,4245,4245,4250,4245,2784
20230919,144700,3450570315,4250,4245,4250,4245,701
20230919,144600,3447591870,4245,4250,4250,4245,1389
20230919,144500,3441695015,4245,4245,4245,4245,0
20230919,144400,3441695015,4245,4245,4245,4245,0
20230919,144300,3441695015,4245,4245,4245,4245,492
20230919,144200,3439606475,4245,4250,4250,4245,1462
20230919,144100,3433395970,4250,4250,4250,4250,306
20230919,144000,3432095470,4245,4245,4245,4245,107
20230919,143900,3431641255,4245,4245,4245,4245,20
20230919,143800,3431556355,4250,4250,4250,4250,0
20230919,143700,3431556355,4250,4245,4250,4245,5
20230919,143600,3431535110,4255,4250,4255,4245,3227
20230919,143500,3417832965,4255,4255,4255,4255,671
20230919,143400,3414977860,4255,4250,4255,4250,812
20230919,143300,3411525800,4250,4250,4250,4250,129
20230919,143200,3410977550,4250,4250,4250,4245,824
20230919,143100,3407477815,4250,4250,4250,4250,1600
20230919,143000,3400677815,4255,4255,4255,4255,101
20230919,142900,3400248060,4260,4260,4260,4260,3
20230919,142800,3400235280,4260,4260,4260,4260,1
20230919,142700,3400231020,4260,4260,4260,4260,1
20230919,142600,3400226760,4260,4265,4265,4255,1500
20230919,142500,3393844015,4255,4255,4255,4255,50
20230919,142400,3393631265,4255,4260,4260,4255,22
20230919,142300,3393537640,4250,4250,4250,4250,0
20230919,142200,3393537640,4250,4250,4250,4250,0
20230919,142100,3393537640,4250,4250,4250,4250,0
20230919,142000,3393537640,4250,4250,4250,4250,0
20230919,141900,3393537640,4250,4250,4250,4250,0
20230919,141800,3393537640,4250,4250,4250,4250,44
20230919,141700,3393350640,4250,4265,4265,4250,636
20230919,141600,3390642775,4270,4270,4270,4270,16
20230919,141500,3390574455,4275,4260,4275,4260,4299
20230919,141400,3372240920,4260,4260,4260,4260,917
20230919,141300,3368334500,4255,4250,4255,4250,2286
20230919,141200,3358613275,4250,4250,4250,4250,50
20230919,141100,3358400775,4250,4250,4250,4250,0
20230919,141000,3358400775,4250,4245,4250,4245,15
20230919,140900,3358337095,4245,4245,4245,4245,96
20230919,140800,3357929575,4245,4245,4245,4245,200
20230919,140700,3357080575,4245,4245,4245,4245,345
20230919,140600,3355616050,4245,4245,4245,4245,1445
20230919,140500,3349482025,4240,4245,4245,4240,1955
20230919,140400,3341184050,4245,4245,4245,4245,353
20230919,140300,3339685565,4245,4245,4245,4245,0
20230919,140200,3339685565,4245,4245,4245,4245,0
20230919,140100,3339685565,4245,4245,4245,4245,0
20230919,140000,3339685565,4245,4255,4255,4245,737
20230919,135900,3336553985,4260,4260,4260,4260,0
20230919,135800,3336553985,4260,4260,4260,4260,244
20230919,135700,3335514545,4255,4255,4255,4255,832
20230919,135600,3331974385,4255,4255,4255,4255,6
20230919,135500,3331948855,4250,4250,4250,4250,0
20230919,135400,3331948855,4250,4250,4250,4250,4
20230919,135300,3331931855,4250,4250,4250,4250,10
20230919,135200,3331889355,4250,4250,4250,4250,41
20230919,135100,3331715105,4250,4250,4250,4250,1000
20230919,135000,3327465105,4245,4245,4245,4245,0
20230919,134900,3327465105,4245,4245,4245,4245,40
20230919,134800,3327295305,4250,4250,4250,4250,2480
20230919,134700,3316755305,4245,4245,4245,4245,0
20230919,134600,3316755305,4245,4245,4245,4245,0
20230919,134500,3316755305,4245,4250,4250,4245,700
20230919,134400,3313783305,4245,4255,4255,4245,562
20230919,134300,3311394640,4255,4255,4255,4255,0
20230919,134200,3311394640,4255,4255,4255,4255,273
20230919,134100,3310233025,4255,4255,4255,4255,111
20230919,134000,3309760720,4255,4255,4255,4255,0
20230919,133900,3309760720,4255,4250,4260,4250,1257
20230919,133800,3304412450,4250,4260,4260,4250,1147
20230919,133700,3299535075,4260,4255,4260,4255,1229
20230919,133600,3294304620,4260,4260,4260,4260,112
20230919,133500,3293827500,4260,4260,4260,4260,11
20230919,133400,3293780640,4260,4260,4260,4260,30
20230919,133300,3293652840,4260,4260,4260,4260,0
20230919,133200,3293652840,4260,4255,4260,4255,1644
20230919,133100,3286657560,4255,4255,4255,4250,2359
20230919,133000,3276628505,4250,4255,4255,4250,153
20230919,132900,3275977995,4255,4255,4255,4255,0
20230919,132800,3275977995,4255,4260,4260,4250,958
20230919,132700,3271905065,4260,4260,4260,4260,30
20230919,132600,3271777265,4260,4260,4260,4260,0
20230919,132500,3271777265,4260,4245,4260,4240,3438
20230919,132400,3257171325,4250,4250,4250,4250,1010
20230919,132300,3252878825,4250,4250,4250,4250,0
20230919,132200,3252878825,4250,4250,4250,4250,31
20230919,132100,3252747075,4250,4250,4250,4250,2513
20230919,132000,3242066825,4250,4255,4255,4250,110
20230919,131900,3241599275,4265,4260,4265,4260,848
20230919,131800,3237986745,4255,4255,4255,4255,71
20230919,131700,3237684640,4260,4245,4260,4245,1463
20230919,131600,3231458770,4245,4245,4245,4245,102
20230919,131500,3231025780,4245,4245,4245,4245,248
20230919,131400,3229973020,4245,4245,4245,4245,10
20230919,131300,3229930570,4245,4240,4245,4240,511
20230919,131200,3227763875,4245,4240,4245,4240,24
20230919,131100,3227662000,4240,4240,4240,4240,700
20230919,131000,3224694000,4240,4240,4240,4240,0
20230919,130900,3224694000,4240,4240,4240,4240,30
20230919,130800,3224566800,4240,4235,4240,4235,91
20230919,130700,3224181405,4235,4250,4250,4235,1638
20230919,130600,3217237740,4240,4240,4240,4240,1000
20230919,130500,3212997740,4245,4245,4245,4245,0
20230919,130400,3212997740,4245,4245,4245,4245,1308
20230919,130300,3207445280,4250,4250,4250,4250,0
20230919,130200,3207445280,4250,4250,4250,4250,104
20230919,130100,3207003280,4235,4235,4235,4235,0
20230919,130000,3207003280,4235,4255,4255,4235,401
20230919,125900,3205303045,4230,4230,4230,4230,200
20230919,125800,3204457045,4225,4250,4250,4225,22715
20230919,125700,3108353290,4260,4260,4260,4260,0
20230919,125600,3108353290,4260,4260,4260,4255,1035
20230919,125500,3103944600,4255,4255,4255,4255,2934
20230919,125400,3091460430,4265,4265,4265,4265,100
20230919,125300,3091033930,4260,4260,4260,4260,700
20230919,125200,3088051930,4260,4255,4260,4255,861
20230919,125100,3084385875,4255,4255,4255,4255,920
20230919,125000,3080471275,4255,4255,4255,4250,4364
20230919,124900,3061909465,4255,4250,4255,4250,1201
20230919,124800,3056804985,4255,4255,4260,4250,3109
20230919,124700,3043576135,4245,4255,4255,4245,542
20230919,124600,3041274020,4255,4260,4260,4255,41
20230919,124500,3041099425,4260,4250,4260,4250,9828
20230919,124400,2999264875,4250,4245,4250,4245,482
20230919,124300,2997218590,4245,4240,4245,4240,715
20230919,124200,2994184490,4240,4235,4240,4230,3881
20230919,124100,2977741675,4230,4225,4235,4225,4640
20230919,124000,2958119690,4230,4225,4230,4225,297
20230919,123900,2956864095,4225,4230,4230,4225,101
20230919,123800,2956436870,4225,4225,4225,4225,1
20230919,123700,2956432645,4230,4230,4230,4230,1035
20230919,123600,2952054595,4230,4230,4230,4230,80
20230919,123500,2951716195,4225,4230,4230,4225,1009
20230919,123400,2947450670,4225,4225,4225,4225,452
20230919,123300,2945540970,4220,4220,4220,4220,0
20230919,123200,2945540970,4220,4225,4225,4220,1925
20230919,123100,2937416520,4220,4230,4230,4220,2181
20230919,123000,2928197820,4230,4230,4230,4230,111
20230919,122900,2927728290,4230,4225,4230,4225,160
20230919,122800,2927051790,4230,4225,4230,4225,253
20230919,122700,2925981765,4225,4225,4225,4225,702
20230919,122600,2923015815,4225,4220,4225,4220,364
20230919,122500,2921479690,4220,4215,4220,4215,502
20230919,122400,2919361255,4220,4210,4220,4210,55
20230919,122300,2919129185,4200,4205,4205,4200,1512
20230919,122200,2912775555,4210,4205,4210,4195,102
20230919,122100,2912346650,4195,4205,4210,4195,1378
20230919,122000,2906561855,4195,4215,4215,4195,19023
20230919,121900,2826685335,4210,4210,4225,4210,415
20230919,121800,2824938170,4210,4225,4225,4210,904
20230919,121700,2821132300,4210,4215,4225,4210,5659
20230919,121600,2797282660,4215,4220,4220,4215,3282
20230919,121500,2783442230,4220,4225,4225,4220,4528
20230919,121400,2764331305,4235,4225,4235,4225,2283
20230919,121300,2754674040,4225,4225,4225,4225,0
20230919,121200,2754674040,4225,4230,4235,4225,3205
20230919,121100,2741118270,4225,4230,4230,4225,360
20230919,121000,2739597170,4225,4230,4235,4225,2620
20230919,120900,2728516045,4235,4240,4240,4230,1922
20230919,120800,2720375670,4240,4240,4240,4240,0
20230919,120700,2720375670,4240,4235,4240,4235,1001
20230919,120600,2716131550,4240,4240,4240,4240,30
20230919,120500,2716004350,4225,4225,4225,4225,1
20230919,120400,2716000125,4245,4245,4245,4245,787
20230919,120300,2712659310,4245,4230,4245,4230,5065
20230919,120200,2691230380,4220,4230,4230,4220,549
20230919,120100,2688908875,4230,4230,4230,4230,406
20230919,120000,2687191495,4230,4230,4230,4230,302
20230919,115900,2685914035,4230,4230,4230,4230,60
20230919,115800,2685660235,4210,4215,4215,4205,3030
20230919,115700,2672905400,4215,4215,4215,4210,740
20230919,115600,2669789495,4205,4210,4235,4200,45331
20230919,115500,2479275385,4215,4225,4240,4215,15388
20230919,115400,2414341165,4225,4235,4240,4225,6245
20230919,115300,2387941135,4235,4235,4235,4235,1393
20230919,115200,2382041780,4240,4240,4240,4235,1750
20230919,115100,2374624390,4240,4235,4255,4230,3370
20230919,115000,2360361135,4230,4245,4245,4230,27499
20230919,114900,2243942555,4245,4255,4255,4245,13238
20230919,114800,2187707140,4255,4270,4270,4255,11706
20230919,114700,2137834010,4280,4280,4280,4280,0
20230919,114600,2137834010,4280,4275,4280,4275,4098
20230919,114500,2120295085,4270,4270,4270,4270,0
20230919,114400,2120295085,4270,4270,4270,4270,895
20230919,114300,2116473435,4270,4270,4270,4270,3
20230919,114200,2116460625,4270,4275,4275,4270,828
20230919,114100,2112924810,4275,4275,4285,4270,9209
20230919,114000,2073535800,4280,4285,4285,4280,23378
20230919,113900,1973477710,4285,4285,4285,4285,0
20230919,113800,1973477710,4285,4285,4285,4285,1004
20230919,113700,1969175570,4280,4280,4280,4280,3344
20230919,113600,1954863250,4280,4280,4290,4280,923
20230919,113500,1950904090,4275,4275,4275,4275,70
20230919,113400,1950604840,4275,4275,4275,4275,515
20230919,113300,1948403215,4275,4280,4280,4275,733
20230919,113200,1945269015,4280,4280,4280,4275,2635
20230919,113100,1934001215,4280,4280,4280,4275,1648
20230919,113000,1926949850,4280,4290,4290,4280,263
20230919,112900,1925823210,4280,4285,4290,4280,13201
20230919,112800,1869315860,4285,4290,4290,4285,2781
20230919,112700,1857398925,4290,4290,4290,4290,70
20230919,112600,1857098625,4290,4290,4290,4290,54
20230919,112500,1856866965,4295,4295,4295,4295,3
20230919,112400,1856854080,4285,4285,4285,4285,195
20230919,112300,1856018505,4285,4290,4290,4285,370
20230919,112200,1854431820,4290,4290,4290,4290,100
20230919,112100,1854002820,4290,4290,4290,4290,3
20230919,112000,1853989950,4290,4290,4295,4290,6866
20230919,111900,1824509530,4295,4295,4295,4295,11
20230919,111800,1824462285,4290,4290,4290,4290,291
20230919,111700,1823213895,4295,4285,4295,4285,2700
20230919,111600,1811642395,4295,4295,4295,4295,200
20230919,111500,1810783395,4285,4285,4285,4285,100
20230919,111400,1810354895,4285,4285,4285,4285,4
20230919,111300,1810337755,4280,4285,4285,4280,160
20230919,111200,1809652255,4285,4285,4285,4285,667
20230919,111100,1806794160,4285,4285,4285,4280,11693
20230919,111000,1756747865,4280,4280,4280,4280,1656
20230919,110900,1749660185,4280,4280,4280,4275,5223
20230919,110800,1727319690,4280,4285,4285,4280,585
20230919,110700,1724814675,4285,4290,4290,4285,2602
20230919,110600,1713664760,4290,4290,4290,4290,1449
20230919,110500,1707448550,4290,4300,4300,4290,3712
20230919,110400,1691510595,4305,4305,4305,4305,0
20230919,110300,1691510595,4305,4305,4305,4305,12
20230919,110200,1691458935,4300,4300,4300,4300,0
20230919,110100,1691458935,4300,4300,4300,4300,0
20230919,110000,1691458935,4300,4300,4300,4300,2289
20230919,105900,1681616235,4300,4290,4300,4290,41
20230919,105800,1681440335,4300,4300,4300,4300,4
20230919,105700,1681423135,4300,4300,4300,4300,1006
20230919,105600,1677097335,4300,4290,4300,4290,3199
20230919,105500,1663350625,4290,4290,4290,4290,141
20230919,105400,1662745735,4290,4290,4290,4290,100
20230919,105300,1662316735,4290,4285,4290,4285,2198
20230919,105200,1652888685,4290,4295,4295,4290,211
20230919,105100,1651983490,4285,4300,4300,4285,4736
20230919,105000,1631657800,4305,4305,4305,4305,110
20230919,104900,1631184250,4305,4305,4305,4305,146
20230919,104800,1630555720,4305,4305,4305,4305,222
20230919,104700,1629600010,4305,4305,4305,4305,5
20230919,104600,1629578485,4305,4305,4305,4305,3
20230919,104500,1629565570,4305,4310,4310,4305,40
20230919,104400,1629393220,4310,4300,4310,4300,4
20230919,104300,1629376000,4295,4295,4295,4295,0
20230919,104200,1629376000,4295,4300,4300,4295,1090
20230919,104100,1624689655,4310,4310,4310,4305,83
20230919,104000,1624332135,4305,4300,4305,4295,1538
20230919,103900,1617711705,4295,4305,4305,4295,1158
20230919,103800,1612733005,4305,4300,4305,4300,295
20230919,103700,1611464465,4295,4295,4295,4295,2
20230919,103600,1611455875,4295,4295,4295,4295,0
20230919,103500,1611455875,4295,4295,4295,4295,40
20230919,103400,1611284075,4295,4295,4295,4295,600
20230919,103300,1608707075,4295,4295,4295,4295,151
20230919,103200,1608058530,4305,4305,4305,4295,442
20230919,103100,1606158720,4295,4295,4310,4295,1910
20230919,103000,1597949430,4300,4285,4300,4285,1277
20230919,102900,1592473325,4290,4285,4290,4285,79
20230919,102800,1592134665,4290,4300,4300,4290,193
20230919,102700,1591306195,4300,4295,4300,4285,2405
20230919,102600,1580981070,4285,4285,4285,4280,416
20230919,102500,1579198515,4285,4285,4285,4280,2588
20230919,102400,1568113950,4285,4295,4295,4285,3389
20230919,102300,1553565300,4300,4300,4300,4300,3344
20230919,102200,1539186100,4300,4285,4300,4285,5537
20230919,102100,1515411930,4280,4265,4280,4260,1301
20230919,102000,1509848520,4275,4260,4275,4260,10086
20230919,101900,1466769145,4260,4275,4275,4260,10620
20230919,101800,1421460095,4270,4290,4290,4270,21427
20230919,101700,1329792095,4290,4295,4295,4290,357
20230919,101600,1328260560,4295,4295,4295,4295,1
20230919,101500,1328256265,4295,4295,4300,4285,5500
20230919,101400,1304665985,4295,4295,4295,4295,0
20230919,101300,1304665985,4295,4300,4300,4295,984
20230919,101200,1300438650,4305,4305,4305,4300,1140
20230919,101100,1295532025,4300,4305,4305,4300,2079
20230919,101000,1286586920,4305,4310,4315,4305,1242
20230919,100900,1281234640,4310,4305,4310,4305,399
20230919,100800,1279515950,4300,4310,4310,4300,1273
20230919,100700,1274042040,4280,4300,4310,4275,5867
20230919,100600,1248915335,4310,4290,4310,4280,7558
20230919,100500,1216550895,4290,4300,4300,4280,10015
20230919,100400,1173587210,4295,4300,4310,4295,3932
20230919,100300,1156680035,4300,4315,4315,4300,25106
20230919,100200,1048581225,4310,4330,4340,4310,16043
20230919,100100,979229815,4335,4340,4340,4335,916
20230919,100000,975258705,4340,4335,4340,4335,3524
20230919,095900,959982095,4335,4335,4340,4335,2006
20230919,095800,951285830,4340,4340,4345,4340,1190
20230919,095700,946120730,4345,4335,4345,4335,784
20230919,095600,942715800,4335,4345,4345,4335,18744
20230919,095500,861356960,4350,4360,4360,4345,5676
20230919,095400,836659370,4360,4370,4370,4360,1482
20230919,095300,830187655,4360,4370,4370,4360,29
20230919,095200,830061185,4360,4360,4360,4360,744
20230919,095100,826817345,4360,4360,4370,4360,790
20230919,095000,823367935,4360,4360,4360,4350,1686
20230919,094900,816019125,4360,4350,4360,4345,4944
20230919,094800,794524005,4360,4350,4360,4350,247
20230919,094700,793449545,4355,4355,4355,4355,1834
20230919,094600,785462475,4355,4355,4355,4355,642
20230919,094500,782666565,4355,4355,4360,4355,207
20230919,094400,781765030,4355,4355,4360,4350,1113
20230919,094300,776918565,4355,4355,4355,4355,1000
20230919,094200,772563565,4355,4355,4355,4355,1546
20230919,094100,765830735,4355,4360,4360,4350,4100
20230919,094000,747983235,4360,4355,4360,4355,1414
20230919,093900,741823710,4355,4355,4355,4355,3667
20230919,093800,725853925,4350,4360,4360,4350,7391
20230919,093700,693654725,4365,4370,4370,4365,2704
20230919,093600,681846765,4365,4375,4375,4365,10877
20230919,093500,634322330,4380,4375,4380,4375,1330
20230919,093400,628502180,4380,4380,4385,4375,2859
20230919,093300,615987585,4385,4400,4410,4380,7979
20230919,093200,580922010,4400,4400,4405,4400,2679
20230919,093100,569134400,4400,4400,4400,4400,787
20230919,093000,565671600,4400,4395,4400,4395,3017
20230919,092900,552400800,4390,4410,4410,4390,705
20230919,092800,549301735,4410,4400,4410,4400,1567
20230919,092700,542405925,4400,4380,4400,4380,4019
20230919,092600,524759850,4380,4375,4385,4375,265
20230919,092500,523599845,4370,4385,4390,4370,5109
20230919,092400,501238715,4390,4405,4405,4390,6216
20230919,092300,473900750,4400,4400,4405,4400,3184
20230919,092200,459891095,4400,4400,4400,4395,1069
20230919,092100,455192805,4400,4400,4400,4390,1371
20230919,092000,449164665,4405,4410,4410,4400,4552
20230919,091900,429115830,4410,4420,4435,4410,4939
20230919,091800,407312670,4445,4415,4445,4415,1100
20230919,091700,402433970,4415,4440,4440,4415,5373
20230919,091600,378651875,4435,4440,4440,4435,1604
20230919,091500,371536730,4460,4435,4460,4430,3317
20230919,091400,356827080,4440,4450,4450,4440,2672
20230919,091300,344955935,4450,4470,4470,4450,17505
20230919,091200,266942445,4470,4470,4470,4470,0
20230919,091100,266942445,4470,4475,4475,4470,495
20230919,091000,264729790,4475,4480,4480,4475,803
20230919,090900,261135365,4490,4490,4490,4490,14
20230919,090800,261072505,4495,4495,4495,4495,1
20230919,090700,261068010,4470,4475,4475,4470,2258
20230919,090600,250974690,4475,4470,4475,4470,703
20230919,090500,247829780,4470,4530,4535,4470,27198
20230919,090400,125719500,4510,4505,4510,4500,502
20230919,090300,123459540,4530,4515,4530,4500,5078
20230919,090200,100572445,4520,4515,4535,4510,2484
20230919,090100,89360935,4515,4520,4550,4500,9653
20230919,090000,45727230,4520,4555,4555,4520,10053