KissMeData/083650/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193600,23150189690,7890,7890,7890,7890,13711
20230919,193500,23150189690,7890,7890,7890,7890,0
20230919,193400,23150189690,7890,7890,7890,7890,0
20230919,193300,23150189690,7890,7890,7890,7890,0
20230919,193200,23150189690,7890,7890,7890,7890,0
20230919,193100,23150189690,7890,7890,7890,7890,0
20230919,193000,23150189690,7890,7890,7890,7890,0
20230919,192900,23150189690,7890,7890,7890,7890,0
20230919,192800,23150189690,7890,7890,7890,7890,0
20230919,192700,23150189690,7890,7890,7890,7890,0
20230919,192600,23150189690,7890,7890,7890,7890,0
20230919,192500,23150189690,7890,7890,7890,7890,0
20230919,192400,23150189690,7890,7890,7890,7890,0
20230919,192300,23150189690,7890,7890,7890,7890,0
20230919,192200,23150189690,7890,7890,7890,7890,0
20230919,192100,23150189690,7890,7890,7890,7890,0
20230919,192000,23150189690,7890,7890,7890,7890,0
20230919,191900,23150189690,7890,7890,7890,7890,0
20230919,191800,23150189690,7890,7890,7890,7890,0
20230919,191700,23150189690,7890,7890,7890,7890,0
20230919,191600,23150189690,7890,7890,7890,7890,0
20230919,191500,23150189690,7890,7890,7890,7890,0
20230919,191400,23150189690,7890,7890,7890,7890,0
20230919,191300,23150189690,7890,7890,7890,7890,0
20230919,191200,23150189690,7890,7890,7890,7890,0
20230919,191100,23150189690,7890,7890,7890,7890,0
20230919,191000,23150189690,7890,7890,7890,7890,0
20230919,190900,23150189690,7890,7890,7890,7890,0
20230919,190800,23150189690,7890,7890,7890,7890,0
20230919,190700,23150189690,7890,7890,7890,7890,0
20230919,190600,23150189690,7890,7890,7890,7890,13711
20230919,190500,23150189690,7890,7890,7890,7890,0
20230919,190400,23150189690,7890,7890,7890,7890,0
20230919,190300,23150189690,7890,7890,7890,7890,0
20230919,190200,23150189690,7890,7890,7890,7890,0
20230919,190100,23150189690,7890,7890,7890,7890,0
20230919,190000,23150189690,7890,7890,7890,7890,0
20230919,185900,23150189690,7890,7890,7890,7890,0
20230919,185800,23150189690,7890,7890,7890,7890,0
20230919,185700,23150189690,7890,7890,7890,7890,0
20230919,185600,23150189690,7890,7890,7890,7890,0
20230919,185500,23150189690,7890,7890,7890,7890,0
20230919,185400,23150189690,7890,7890,7890,7890,0
20230919,185300,23150189690,7890,7890,7890,7890,0
20230919,185200,23150189690,7890,7890,7890,7890,0
20230919,185100,23150189690,7890,7890,7890,7890,0
20230919,185000,23150189690,7890,7890,7890,7890,0
20230919,184900,23150189690,7890,7890,7890,7890,0
20230919,184800,23150189690,7890,7890,7890,7890,0
20230919,184700,23150189690,7890,7890,7890,7890,0
20230919,184600,23150189690,7890,7890,7890,7890,0
20230919,184500,23150189690,7890,7890,7890,7890,0
20230919,184400,23150189690,7890,7890,7890,7890,0
20230919,184300,23150189690,7890,7890,7890,7890,0
20230919,184200,23150189690,7890,7890,7890,7890,0
20230919,184100,23150189690,7890,7890,7890,7890,0
20230919,184000,23150189690,7890,7890,7890,7890,0
20230919,183900,23150189690,7890,7890,7890,7890,0
20230919,183800,23150189690,7890,7890,7890,7890,0
20230919,183700,23150189690,7890,7890,7890,7890,0
20230919,183600,23150189690,7890,7890,7890,7890,13711
20230919,183500,23150189690,7890,7890,7890,7890,0
20230919,183400,23150189690,7890,7890,7890,7890,0
20230919,183300,23150189690,7890,7890,7890,7890,0
20230919,183200,23150189690,7890,7890,7890,7890,0
20230919,183100,23150189690,7890,7890,7890,7890,0
20230919,183000,23150189690,7890,7890,7890,7890,0
20230919,182900,23150189690,7890,7890,7890,7890,0
20230919,182800,23150189690,7890,7890,7890,7890,0
20230919,182700,23150189690,7890,7890,7890,7890,0
20230919,182600,23150189690,7890,7890,7890,7890,0
20230919,182500,23150189690,7890,7890,7890,7890,0
20230919,182400,23150189690,7890,7890,7890,7890,0
20230919,182300,23150189690,7890,7890,7890,7890,0
20230919,182200,23150189690,7890,7890,7890,7890,0
20230919,182100,23150189690,7890,7890,7890,7890,0
20230919,182000,23150189690,7890,7890,7890,7890,0
20230919,181900,23150189690,7890,7890,7890,7890,0
20230919,181800,23150189690,7890,7890,7890,7890,0
20230919,181700,23150189690,7890,7890,7890,7890,0
20230919,181600,23150189690,7890,7890,7890,7890,0
20230919,181500,23150189690,7890,7890,7890,7890,0
20230919,181400,23150189690,7890,7890,7890,7890,0
20230919,181300,23150189690,7890,7890,7890,7890,0
20230919,181200,23150189690,7890,7890,7890,7890,0
20230919,181100,23150189690,7890,7890,7890,7890,0
20230919,181000,23150189690,7890,7890,7890,7890,0
20230919,180900,23150189690,7890,7890,7890,7890,0
20230919,180800,23150189690,7890,7890,7890,7890,0
20230919,180700,23150189690,7890,7890,7890,7890,0
20230919,180600,23150189690,7890,7890,7890,7890,13711
20230919,180500,23150189690,7890,7890,7890,7890,0
20230919,180400,23150189690,7890,7890,7890,7890,0
20230919,180300,23150189690,7890,7890,7890,7890,0
20230919,180200,23150189690,7890,7890,7890,7890,0
20230919,180100,23150189690,7890,7890,7890,7890,0
20230919,180000,23150189690,7890,7890,7890,7890,0
20230919,175900,23150189690,7890,7890,7890,7890,0
20230919,175800,23150189690,7890,7890,7890,7890,0
20230919,175700,23150189690,7890,7890,7890,7890,0
20230919,175600,23150189690,7890,7890,7890,7890,0
20230919,175500,23150189690,7890,7890,7890,7890,0
20230919,175400,23150189690,7890,7890,7890,7890,0
20230919,175300,23150189690,7890,7890,7890,7890,0
20230919,175200,23150189690,7890,7890,7890,7890,0
20230919,175100,23150189690,7890,7890,7890,7890,0
20230919,175000,23150189690,7890,7890,7890,7890,0
20230919,174900,23150189690,7890,7890,7890,7890,0
20230919,174800,23150189690,7890,7890,7890,7890,0
20230919,174700,23150189690,7890,7890,7890,7890,0
20230919,174600,23150189690,7890,7890,7890,7890,0
20230919,174500,23150189690,7890,7890,7890,7890,0
20230919,174400,23150189690,7890,7890,7890,7890,0
20230919,174300,23150189690,7890,7890,7890,7890,0
20230919,174200,23150189690,7890,7890,7890,7890,0
20230919,174100,23150189690,7890,7890,7890,7890,0
20230919,174000,23150189690,7890,7890,7890,7890,0
20230919,173900,23150189690,7890,7890,7890,7890,0
20230919,173800,23150189690,7890,7890,7890,7890,0
20230919,173700,23150189690,7890,7890,7890,7890,0
20230919,173600,23150189690,7890,7890,7890,7890,13711
20230919,173500,23150189690,7890,7890,7890,7890,0
20230919,173400,23150189690,7890,7890,7890,7890,0
20230919,173300,23150189690,7890,7890,7890,7890,0
20230919,173200,23150189690,7890,7890,7890,7890,0
20230919,173100,23150189690,7890,7890,7890,7890,0
20230919,173000,23150189690,7890,7890,7890,7890,0
20230919,172900,23150189690,7890,7890,7890,7890,0
20230919,172800,23150189690,7890,7890,7890,7890,0
20230919,172700,23150189690,7890,7890,7890,7890,0
20230919,172600,23150189690,7890,7890,7890,7890,0
20230919,172500,23150189690,7890,7890,7890,7890,0
20230919,172400,23150189690,7890,7890,7890,7890,0
20230919,172300,23150189690,7890,7890,7890,7890,0
20230919,172200,23150189690,7890,7890,7890,7890,0
20230919,172100,23150189690,7890,7890,7890,7890,0
20230919,172000,23150189690,7890,7890,7890,7890,0
20230919,171900,23150189690,7890,7890,7890,7890,0
20230919,171800,23150189690,7890,7890,7890,7890,0
20230919,171700,23150189690,7890,7890,7890,7890,0
20230919,171600,23150189690,7890,7890,7890,7890,0
20230919,171500,23150189690,7890,7890,7890,7890,0
20230919,171400,23150189690,7890,7890,7890,7890,0
20230919,171300,23150189690,7890,7890,7890,7890,0
20230919,171200,23150189690,7890,7890,7890,7890,0
20230919,171100,23150189690,7890,7890,7890,7890,0
20230919,171000,23150189690,7890,7890,7890,7890,0
20230919,170900,23150189690,7890,7890,7890,7890,0
20230919,170800,23150189690,7890,7890,7890,7890,0
20230919,170700,23150189690,7890,7890,7890,7890,0
20230919,170600,23150189690,7890,7890,7890,7890,13711
20230919,170500,23150189690,7890,7890,7890,7890,0
20230919,170400,23150189690,7890,7890,7890,7890,0
20230919,170300,23150189690,7890,7890,7890,7890,0
20230919,170200,23150189690,7890,7890,7890,7890,0
20230919,170100,23150189690,7890,7890,7890,7890,0
20230919,170000,23150189690,7890,7890,7890,7890,0
20230919,165900,23150189690,7890,7890,7890,7890,0
20230919,165800,23150189690,7890,7890,7890,7890,0
20230919,165700,23150189690,7890,7890,7890,7890,0
20230919,165600,23150189690,7890,7890,7890,7890,0
20230919,165500,23150189690,7890,7890,7890,7890,0
20230919,165400,23150189690,7890,7890,7890,7890,0
20230919,165300,23150189690,7890,7890,7890,7890,0
20230919,165200,23150189690,7890,7890,7890,7890,0
20230919,165100,23150189690,7890,7890,7890,7890,0
20230919,165000,23150189690,7890,7890,7890,7890,0
20230919,164900,23150189690,7890,7890,7890,7890,0
20230919,164800,23150189690,7890,7890,7890,7890,0
20230919,164700,23150189690,7890,7890,7890,7890,0
20230919,164600,23150189690,7890,7890,7890,7890,0
20230919,164500,23150189690,7890,7890,7890,7890,0
20230919,164400,23150189690,7890,7890,7890,7890,0
20230919,164300,23150189690,7890,7890,7890,7890,0
20230919,164200,23150189690,7890,7890,7890,7890,0
20230919,164100,23150189690,7890,7890,7890,7890,0
20230919,164000,23150189690,7890,7890,7890,7890,0
20230919,163900,23150189690,7890,7890,7890,7890,0
20230919,163800,23150189690,7890,7890,7890,7890,0
20230919,163700,23150189690,7890,7890,7890,7890,0
20230919,163600,23150189690,7890,7890,7890,7890,13711
20230919,163500,23150189690,7890,7890,7890,7890,0
20230919,163400,23150189690,7890,7890,7890,7890,0
20230919,163300,23150189690,7890,7890,7890,7890,0
20230919,163200,23150189690,7890,7890,7890,7890,0
20230919,163100,23150189690,7890,7890,7890,7890,0
20230919,163000,23150189690,7890,7890,7890,7890,0
20230919,162900,23150189690,7890,7890,7890,7890,0
20230919,162800,23150189690,7890,7890,7890,7890,0
20230919,162700,23150189690,7890,7890,7890,7890,0
20230919,162600,23150189690,7890,7890,7890,7890,0
20230919,162500,23150189690,7890,7890,7890,7890,0
20230919,162400,23150189690,7890,7890,7890,7890,0
20230919,162300,23150189690,7890,7890,7890,7890,0
20230919,162200,23150189690,7890,7890,7890,7890,0
20230919,162100,23150189690,7890,7890,7890,7890,0
20230919,162000,23150189690,7890,7890,7890,7890,0
20230919,161900,23150189690,7890,7890,7890,7890,0
20230919,161800,23150189690,7890,7890,7890,7890,0
20230919,161700,23150189690,7890,7890,7890,7890,0
20230919,161600,23150189690,7890,7890,7890,7890,0
20230919,161500,23150189690,7890,7890,7890,7890,0
20230919,161400,23150189690,7890,7890,7890,7890,0
20230919,161300,23150189690,7890,7890,7890,7890,0
20230919,161200,23150189690,7890,7890,7890,7890,0
20230919,161100,23150189690,7890,7890,7890,7890,0
20230919,161000,23150189690,7890,7890,7890,7890,0
20230919,160900,23150189690,7890,7890,7890,7890,0
20230919,160800,23150189690,7890,7890,7890,7890,0
20230919,160700,23150189690,7890,7890,7890,7890,0
20230919,160600,23150189690,7890,7890,7890,7890,13711
20230919,160500,23150189690,7890,7890,7890,7890,0
20230919,160400,23150189690,7890,7890,7890,7890,0
20230919,160300,23150189690,7890,7890,7890,7890,0
20230919,160200,23150189690,7890,7890,7890,7890,0
20230919,160100,23150189690,7890,7890,7890,7890,0
20230919,160000,23150189690,7890,7890,7890,7890,0
20230919,155900,23150189690,7890,7890,7890,7890,0
20230919,155800,23150189690,7890,7890,7890,7890,0
20230919,155700,23150189690,7890,7890,7890,7890,0
20230919,155600,23150189690,7890,7890,7890,7890,0
20230919,155500,23150189690,7890,7890,7890,7890,0
20230919,155400,23150189690,7890,7890,7890,7890,0
20230919,155300,23150189690,7890,7890,7890,7890,0
20230919,155200,23150189690,7890,7890,7890,7890,0
20230919,155100,23150189690,7890,7890,7890,7890,0
20230919,155000,23150189690,7890,7890,7890,7890,0
20230919,154900,23150189690,7890,7890,7890,7890,0
20230919,154800,23150189690,7890,7890,7890,7890,0
20230919,154700,23150189690,7890,7890,7890,7890,0
20230919,154600,23150189690,7890,7890,7890,7890,0
20230919,154500,23150189690,7890,7890,7890,7890,0
20230919,154400,23150189690,7890,7890,7890,7890,0
20230919,154300,23150189690,7890,7890,7890,7890,0
20230919,154200,23150189690,7890,7890,7890,7890,0
20230919,154100,23150189690,7890,7890,7890,7890,0
20230919,154000,23150189690,7890,7890,7890,7890,0
20230919,153900,23150189690,7890,7890,7890,7890,0
20230919,153800,23150189690,7890,7890,7890,7890,0
20230919,153700,23150189690,7890,7890,7890,7890,0
20230919,153600,23150189690,7890,7890,7890,7890,13711
20230919,153500,23150189690,7890,7890,7890,7890,0
20230919,153400,23150189690,7890,7890,7890,7890,0
20230919,153300,23150189690,7890,7890,7890,7890,0
20230919,153200,23150189690,7890,7890,7890,7890,0
20230919,153100,23150189690,7890,7890,7890,7890,0
20230919,153000,23150189690,7890,7890,7890,7890,13711
20230919,152900,23042009900,7810,7810,7810,7810,0
20230919,152800,23042009900,7810,7810,7810,7810,0
20230919,152700,23042009900,7810,7810,7810,7810,0
20230919,152600,23042009900,7810,7810,7810,7810,0
20230919,152500,23042009900,7810,7810,7810,7810,0
20230919,152400,23042009900,7810,7810,7810,7810,0
20230919,152300,23042009900,7810,7810,7810,7810,0
20230919,152200,23042009900,7810,7810,7810,7810,0
20230919,152100,23042009900,7810,7810,7810,7810,0
20230919,152000,23042009900,7810,7810,7810,7810,0
20230919,151900,23042009900,7810,7800,7810,7770,3768
20230919,151800,23012666710,7810,7770,7850,7770,6436
20230919,151700,22962391540,7790,7780,7800,7760,6759
20230919,151600,22909755970,7770,7790,7790,7760,4962
20230919,151500,22871186180,7800,7770,7810,7760,6527
20230919,151400,22820361670,7770,7790,7800,7770,3276
20230919,151300,22794858830,7790,7760,7790,7760,6114
20230919,151200,22747340310,7760,7730,7770,7720,4345
20230919,151100,22713661680,7740,7750,7750,7730,2341
20230919,151000,22695537560,7750,7740,7760,7740,1995
20230919,150900,22680080510,7740,7730,7740,7720,1737
20230919,150800,22666642990,7730,7720,7730,7710,947
20230919,150700,22659328100,7720,7720,7730,7710,1977
20230919,150600,22644070330,7710,7720,7720,7710,373
20230919,150500,22641192310,7720,7720,7720,7710,836
20230919,150400,22634742450,7720,7730,7740,7710,4737
20230919,150300,22598172750,7740,7730,7740,7730,3402
20230919,150200,22571861770,7740,7730,7740,7730,1456
20230919,150100,22560601970,7740,7740,7740,7720,1363
20230919,150000,22550065750,7740,7700,7740,7700,2806
20230919,145900,22528434840,7690,7720,7720,7690,1323
20230919,145800,22518245140,7700,7720,7730,7700,749
20230919,145700,22512465800,7710,7710,7720,7680,8373
20230919,145600,22447994260,7710,7730,7740,7710,1526
20230919,145500,22436218180,7730,7710,7740,7700,1326
20230919,145400,22425978640,7720,7710,7740,7700,5176
20230919,145300,22385998730,7740,7700,7740,7700,3092
20230919,145200,22362156570,7710,7730,7740,7700,4164
20230919,145100,22330029130,7730,7750,7750,7720,2125
20230919,145000,22313603380,7750,7730,7760,7720,1238
20230919,144900,22304024620,7730,7750,7770,7730,1832
20230919,144800,22289836490,7770,7740,7770,7720,4657
20230919,144700,22253798060,7730,7710,7740,7710,2633
20230919,144600,22233451460,7710,7750,7750,7710,6032
20230919,144500,22186901900,7740,7770,7770,7720,5339
20230919,144400,22145594460,7770,7750,7770,7730,2748
20230919,144300,22124318000,7740,7760,7770,7740,3048
20230919,144200,22100693150,7760,7770,7780,7750,6599
20230919,144100,22049512790,7770,7780,7790,7770,1687
20230919,144000,22036379080,7770,7750,7780,7750,1815
20230919,143900,22022285600,7750,7790,7790,7750,2768
20230919,143800,22000756170,7790,7820,7820,7790,1194
20230919,143700,21991446340,7810,7820,7850,7790,3057
20230919,143600,21967583960,7820,7860,7860,7820,1225
20230919,143500,21957981970,7860,7850,7860,7800,9690
20230919,143400,21882268240,7860,7830,7860,7810,5794
20230919,143300,21836953490,7830,7860,7860,7830,6951
20230919,143200,21782412360,7860,7880,7890,7860,4194
20230919,143100,21749395610,7880,7860,7890,7860,1989
20230919,143000,21733716680,7870,7890,7900,7870,2606
20230919,142900,21713183280,7880,7880,7900,7880,2018
20230919,142800,21697248040,7900,7880,7900,7870,1297
20230919,142700,21687030670,7890,7890,7900,7870,1059
20230919,142600,21678678420,7890,7860,7890,7850,4610
20230919,142500,21642453350,7860,7890,7900,7860,2658
20230919,142400,21621533220,7890,7890,7920,7890,1652
20230919,142300,21608476860,7900,7880,7900,7880,1169
20230919,142200,21599252080,7880,7880,7890,7860,2682
20230919,142100,21578123630,7880,7890,7910,7870,2421
20230919,142000,21559039580,7900,7920,7920,7880,3499
20230919,141900,21531387750,7920,7930,7950,7910,2973
20230919,141800,21507842840,7920,7920,7930,7920,1595
20230919,141700,21495202340,7920,7930,7960,7900,8504
20230919,141600,21427816520,7930,7950,7950,7920,5592
20230919,141500,21383446550,7950,7990,7990,7950,4204
20230919,141400,21349920710,7990,7950,7990,7940,5138
20230919,141300,21308959520,7940,7970,7980,7930,4767
20230919,141200,21271041070,7970,7880,7980,7850,7041
20230919,141100,21215415330,7880,8010,8020,7870,19114
20230919,141000,21063398990,8020,8020,8040,8000,8833
20230919,140900,20992551850,8020,7990,8030,7990,8824
20230919,140800,20921979120,7990,7990,8000,7980,6512
20230919,140700,20869951080,7980,8020,8020,7970,5346
20230919,140600,20827227760,8020,8000,8050,7980,19821
20230919,140500,20668426950,8000,8030,8060,7980,27315
20230919,140400,20449763300,8030,7990,8080,7980,103988
20230919,140300,19616536220,7980,7950,7980,7950,20221
20230919,140200,19455346190,7960,7960,7960,7920,5295
20230919,140100,19413273390,7960,7950,7970,7940,10707
20230919,140000,19328072960,7950,7910,7950,7900,12381
20230919,135900,19229823010,7900,7880,7910,7870,1982
20230919,135800,19214157530,7880,7870,7880,7860,3406
20230919,135700,19187359820,7870,7880,7880,7850,6638
20230919,135600,19135171990,7880,7860,7880,7860,3297
20230919,135500,19109237070,7860,7920,7930,7860,9932
20230919,135400,19030733090,7920,7880,7920,7880,18826
20230919,135300,18882031640,7880,7870,7890,7850,8681
20230919,135200,18813719900,7870,7860,7870,7850,1702
20230919,135100,18800338790,7850,7860,7860,7850,7749
20230919,135000,18739471550,7850,7870,7870,7850,3527
20230919,134900,18711744750,7860,7840,7870,7840,9424
20230919,134800,18637724290,7840,7830,7840,7820,6860
20230919,134700,18583982480,7820,7820,7830,7820,2357
20230919,134600,18565536330,7820,7830,7830,7810,2467
20230919,134500,18546235910,7830,7810,7830,7810,5543
20230919,134400,18502862930,7810,7810,7820,7810,1173
20230919,134300,18493701430,7810,7810,7820,7800,3325
20230919,134200,18467725410,7810,7810,7820,7800,3493
20230919,134100,18440448980,7800,7750,7800,7750,7022
20230919,134000,18385794440,7750,7750,7760,7740,4401
20230919,133900,18351690180,7750,7760,7760,7750,416
20230919,133800,18348465090,7750,7760,7760,7750,329
20230919,133700,18345914530,7760,7770,7770,7750,1852
20230919,133600,18331535810,7770,7770,7780,7760,964
20230919,133500,18324046190,7770,7760,7780,7750,1655
20230919,133400,18311189190,7750,7730,7750,7730,1069
20230919,133300,18302917020,7730,7740,7740,7720,554
20230919,133200,18298633100,7740,7750,7750,7730,1009
20230919,133100,18290824090,7750,7730,7750,7730,306
20230919,133000,18288454530,7730,7740,7750,7730,144
20230919,132900,18287340730,7730,7740,7740,7730,473
20230919,132800,18283679750,7740,7730,7740,7720,571
20230919,132700,18279261520,7740,7740,7740,7720,406
20230919,132600,18276121820,7740,7730,7740,7730,196
20230919,132500,18274606300,7730,7720,7730,7710,128
20230919,132400,18273617720,7720,7710,7720,7700,467
20230919,132300,18270019030,7700,7720,7720,7700,1132
20230919,132200,18261291190,7710,7710,7720,7710,783
20230919,132100,18255251570,7720,7710,7720,7710,133
20230919,132000,18254225350,7720,7720,7740,7720,3139
20230919,131900,18229988920,7720,7740,7740,7720,449
20230919,131800,18226520960,7740,7730,7740,7730,427
20230919,131700,18223219300,7740,7740,7740,7720,3823
20230919,131600,18193696290,7740,7730,7740,7730,1057
20230919,131500,18185519620,7730,7740,7740,7720,492
20230919,131400,18181717510,7730,7730,7740,7720,1874
20230919,131300,18167231480,7740,7750,7750,7720,1696
20230919,131200,18154126270,7750,7730,7760,7730,692
20230919,131100,18148764000,7730,7750,7770,7730,3018
20230919,131000,18125384670,7750,7760,7780,7750,1622
20230919,130900,18112800170,7770,7810,7810,7750,3434
20230919,130800,18086114590,7820,7850,7850,7820,3719
20230919,130700,18056946730,7850,7810,7850,7800,10331
20230919,130600,17976136200,7810,7790,7810,7780,5470
20230919,130500,17933479350,7790,7790,7800,7750,955
20230919,130400,17926049970,7800,7810,7810,7800,1272
20230919,130300,17916122690,7820,7760,7820,7760,5701
20230919,130200,17871642180,7760,7720,7760,7700,6361
20230919,130100,17822325710,7700,7730,7740,7700,2431
20230919,130000,17803542520,7740,7740,7750,7730,1871
20230919,125900,17789069550,7750,7750,7750,7740,1764
20230919,125800,17775407730,7750,7740,7760,7740,3697
20230919,125700,17746789900,7740,7810,7810,7740,2632
20230919,125600,17726329850,7810,7780,7810,7740,13528
20230919,125500,17620867250,7780,7790,7790,7730,6923
20230919,125400,17567016040,7780,7770,7800,7770,9734
20230919,125300,17491214230,7780,7730,7780,7730,11367
20230919,125200,17402950900,7740,7710,7750,7710,9568
20230919,125100,17329022190,7710,7690,7710,7680,5668
20230919,125000,17285422710,7690,7690,7690,7680,381
20230919,124900,17282495240,7690,7700,7700,7680,307
20230919,124800,17280134120,7690,7690,7700,7690,433
20230919,124700,17276802370,7700,7670,7710,7670,7271
20230919,124600,17220862440,7680,7630,7680,7620,4727
20230919,124500,17184683070,7640,7650,7660,7640,735
20230919,124400,17179061630,7660,7650,7660,7650,483
20230919,124300,17175363740,7650,7660,7660,7650,143
20230919,124200,17174269410,7660,7650,7660,7650,977
20230919,124100,17166794630,7650,7650,7660,7650,250
20230919,124000,17164881050,7650,7650,7660,7650,208
20230919,123900,17163288380,7650,7650,7650,7640,129
20230919,123800,17162301550,7650,7640,7650,7630,166
20230919,123700,17161032790,7640,7640,7660,7640,1143
20230919,123600,17152297970,7640,7650,7660,7640,283
20230919,123500,17150131920,7640,7620,7650,7610,1473
20230919,123400,17138905630,7620,7670,7670,7620,770
20230919,123300,17133027740,7670,7660,7670,7650,908
20230919,123200,17126073390,7630,7680,7680,7630,578
20230919,123100,17121651540,7670,7630,7670,7630,3224
20230919,123000,17096933480,7630,7620,7650,7620,522
20230919,122900,17092948970,7630,7630,7640,7630,225
20230919,122800,17091232180,7630,7620,7630,7610,868
20230919,122700,17084622350,7610,7630,7650,7610,1895
20230919,122600,17070174190,7640,7630,7640,7630,622
20230919,122500,17065424110,7630,7620,7650,7620,532
20230919,122400,17061364210,7620,7620,7650,7620,1436
20230919,122300,17050412440,7620,7650,7650,7620,4501
20230919,122200,17016047250,7650,7660,7660,7650,164
20230919,122100,17014792220,7660,7660,7660,7650,244
20230919,122000,17012924590,7660,7650,7660,7640,1060
20230919,121900,17004815310,7660,7670,7680,7650,943
20230919,121800,16997595720,7670,7670,7670,7650,1173
20230919,121700,16988611680,7680,7670,7680,7670,416
20230919,121600,16985417800,7680,7690,7690,7670,1921
20230919,121500,16970654890,7710,7690,7710,7690,797
20230919,121400,16964516280,7710,7670,7720,7670,2393
20230919,121300,16946072150,7680,7650,7680,7640,1102
20230919,121200,16937627870,7650,7670,7670,7640,177
20230919,121100,16936271270,7640,7670,7670,7640,369
20230919,121000,16933447040,7640,7670,7680,7640,1004
20230919,120900,16925760400,7670,7650,7670,7640,1623
20230919,120800,16913344130,7650,7630,7650,7630,720
20230919,120700,16907845190,7660,7680,7680,7600,6665
20230919,120600,16856963530,7690,7670,7690,7670,753
20230919,120500,16851186940,7670,7700,7700,7670,591
20230919,120400,16846647140,7710,7690,7710,7680,939
20230919,120300,16839423730,7710,7700,7720,7690,2466
20230919,120200,16820424050,7700,7710,7720,7700,742
20230919,120100,16814700310,7720,7700,7720,7700,419
20230919,120000,16811470200,7720,7690,7720,7680,842
20230919,115900,16804992200,7680,7690,7690,7670,877
20230919,115800,16798260930,7690,7700,7720,7680,1099
20230919,115700,16789813220,7700,7730,7730,7700,4570
20230919,115600,16754525510,7740,7740,7740,7730,661
20230919,115500,16749409590,7740,7740,7760,7740,298
20230919,115400,16747099290,7740,7760,7770,7740,576
20230919,115300,16742638320,7770,7770,7770,7760,217
20230919,115200,16740953390,7770,7780,7780,7750,730
20230919,115100,16735284330,7780,7770,7780,7760,2097
20230919,115000,16718989430,7780,7790,7800,7770,2592
20230919,114900,16698827770,7790,7790,7800,7770,3267
20230919,114800,16673383740,7790,7740,7790,7740,5581
20230919,114700,16630026740,7740,7720,7740,7720,1195
20230919,114600,16620784980,7720,7710,7720,7710,711
20230919,114500,16615302140,7720,7730,7730,7720,954
20230919,114400,16607933380,7710,7730,7740,7710,1374
20230919,114300,16597312140,7720,7720,7730,7710,1434
20230919,114200,16586234650,7720,7700,7720,7700,530
20230919,114100,16582148670,7700,7690,7710,7690,1066
20230919,114000,16573932270,7710,7710,7720,7710,725
20230919,113900,16568340510,7690,7690,7710,7670,2594
20230919,113800,16548426190,7670,7680,7690,7670,3465
20230919,113700,16521839890,7690,7690,7690,7670,6147
20230919,113600,16474621750,7690,7710,7710,7690,3214
20230919,113500,16449870880,7720,7710,7720,7700,1880
20230919,113400,16435381350,7710,7720,7720,7700,4897
20230919,113300,16397617900,7720,7740,7740,7720,838
20230919,113200,16391140760,7730,7750,7760,7730,2130
20230919,113100,16374648790,7750,7780,7780,7750,1500
20230919,113000,16362990490,7790,7800,7800,7770,3595
20230919,112900,16334994750,7800,7750,7800,7740,13450
20230919,112800,16230520930,7750,7750,7750,7730,676
20230919,112700,16225283010,7760,7750,7760,7740,1463
20230919,112600,16213939260,7760,7720,7760,7720,4501
20230919,112500,16179085880,7740,7730,7740,7710,856
20230919,112400,16172467610,7740,7710,7740,7710,922
20230919,112300,16165345650,7720,7720,7740,7710,2285
20230919,112200,16147700040,7720,7700,7720,7700,1524
20230919,112100,16135939920,7700,7690,7700,7690,1222
20230919,112000,16126539420,7690,7680,7700,7650,1915
20230919,111900,16111823300,7680,7730,7730,7680,15171
20230919,111800,15994954770,7730,7770,7780,7730,5772
20230919,111700,15950225170,7770,7790,7790,7750,215
20230919,111600,15948552340,7800,7780,7800,7750,4970
20230919,111500,15909907540,7780,7800,7810,7780,1734
20230919,111400,15896386810,7800,7760,7810,7760,7534
20230919,111300,15837624310,7770,7770,7790,7760,3620
20230919,111200,15809482390,7750,7750,7770,7730,5161
20230919,111100,15769457660,7750,7750,7760,7750,327
20230919,111000,15766922440,7750,7760,7760,7750,1458
20230919,110900,15755616400,7760,7760,7760,7760,1113
20230919,110800,15746979520,7760,7730,7770,7730,3824
20230919,110700,15717380760,7730,7750,7760,7730,4856
20230919,110600,15679799550,7740,7810,7810,7730,7075
20230919,110500,15624760870,7810,7830,7830,7800,9900
20230919,110400,15547416030,7830,7810,7840,7780,12041
20230919,110300,15453246010,7800,7820,7830,7780,6918
20230919,110200,15399252120,7830,7760,7840,7730,42596
20230919,110100,15067709590,7760,7700,7760,7700,23615
20230919,110000,14885386590,7690,7660,7690,7650,13205
20230919,105900,14784051990,7660,7630,7670,7630,6165
20230919,105800,14736867750,7630,7630,7640,7630,1360
20230919,105700,14726490470,7620,7640,7640,7620,2396
20230919,105600,14708209560,7640,7660,7660,7630,712
20230919,105500,14702763440,7650,7640,7670,7640,2683
20230919,105400,14682213490,7650,7660,7660,7610,1167
20230919,105300,14673293570,7630,7640,7660,7630,16276
20230919,105200,14548800850,7640,7600,7640,7590,16013
20230919,105100,14426977790,7600,7600,7600,7590,1111
20230919,105000,14418541250,7600,7580,7600,7580,10203
20230919,104900,14341114960,7580,7550,7580,7550,9245
20230919,104800,14271196910,7560,7540,7560,7520,3253
20230919,104700,14246678240,7540,7560,7560,7490,584
20230919,104600,14242288860,7560,7530,7570,7530,3544
20230919,104500,14215515400,7530,7500,7530,7500,1184
20230919,104400,14206627770,7500,7490,7500,7490,637
20230919,104300,14201851890,7490,7490,7490,7450,1235
20230919,104200,14192628810,7470,7470,7470,7450,2895
20230919,104100,14171046160,7470,7490,7500,7470,364
20230919,104000,14168320890,7500,7500,7510,7500,206
20230919,103900,14166774820,7510,7510,7510,7500,880
20230919,103800,14160172770,7510,7510,7510,7510,243
20230919,103700,14158347840,7510,7500,7520,7500,626
20230919,103600,14153650410,7480,7480,7480,7480,1581
20230919,103500,14141824530,7460,7480,7480,7460,636
20230919,103400,14137077340,7470,7500,7500,7460,1218
20230919,103300,14127979020,7500,7540,7540,7480,435
20230919,103200,14124715260,7540,7530,7540,7510,87
20230919,103100,14124059930,7540,7540,7540,7510,279
20230919,103000,14121960560,7550,7530,7550,7520,1960
20230919,102900,14107197770,7550,7520,7560,7450,748
20230919,102800,14101573410,7510,7580,7580,7480,1168
20230919,102700,14092800900,7520,7540,7560,7520,2382
20230919,102600,14074833340,7540,7580,7580,7540,1003
20230919,102500,14067234720,7580,7580,7580,7530,1957
20230919,102400,14052401060,7580,7500,7590,7500,7157
20230919,102300,13998193520,7500,7520,7580,7470,4486
20230919,102200,13964424060,7460,7520,7540,7400,49306
20230919,102100,13597903830,7470,7580,7580,7470,19634
20230919,102000,13450877710,7600,7580,7600,7560,2739
20230919,101900,13430113390,7580,7580,7590,7580,1528
20230919,101800,13418521260,7590,7590,7600,7580,3458
20230919,101700,13392254890,7600,7590,7600,7590,2289
20230919,101600,13374862140,7600,7580,7600,7580,2606
20230919,101500,13355079400,7540,7530,7590,7530,2011
20230919,101400,13339834810,7530,7560,7600,7530,2370
20230919,101300,13321861560,7560,7540,7590,7540,2909
20230919,101200,13299839010,7560,7570,7570,7520,184
20230919,101100,13298449920,7570,7590,7590,7500,9103
20230919,101000,13229950820,7590,7540,7590,7520,4238
20230919,100900,13197973930,7580,7580,7580,7510,3613
20230919,100800,13170662640,7590,7580,7590,7550,3408
20230919,100700,13144876000,7590,7590,7610,7590,3215
20230919,100600,13120443890,7560,7590,7600,7560,2923
20230919,100500,13098275730,7600,7610,7620,7570,3592
20230919,100400,13070927290,7560,7580,7610,7560,2371
20230919,100300,13052920200,7580,7590,7610,7580,5861
20230919,100200,13008438130,7590,7600,7620,7590,4316
20230919,100100,12975620790,7600,7590,7610,7590,4774
20230919,100000,12939313400,7600,7600,7600,7590,5462
20230919,095900,12897805550,7600,7570,7600,7570,4286
20230919,095800,12865303930,7560,7560,7570,7550,2227
20230919,095700,12848470090,7560,7550,7570,7550,1675
20230919,095600,12835808140,7550,7560,7570,7510,2490
20230919,095500,12816995610,7560,7540,7600,7510,4127
20230919,095400,12785843400,7540,7540,7580,7530,4966
20230919,095300,12748379000,7540,7600,7600,7540,4927
20230919,095200,12711106750,7600,7580,7600,7570,4358
20230919,095100,12678028090,7580,7560,7590,7560,2619
20230919,095000,12658172520,7570,7550,7570,7530,3471
20230919,094900,12631977940,7530,7500,7530,7500,12453
20230919,094800,12538244580,7500,7530,7530,7480,5557
20230919,094700,12496483250,7530,7530,7530,7500,2025
20230919,094600,12481237280,7530,7450,7530,7450,3069
20230919,094500,12458228120,7460,7420,7460,7420,184
20230919,094400,12456859970,7460,7450,7460,7420,6205
20230919,094300,12410733830,7450,7470,7470,7450,1015
20230919,094200,12403161190,7460,7440,7480,7440,2737
20230919,094100,12382767460,7440,7460,7470,7440,9629
20230919,094000,12311042880,7470,7530,7550,7470,4967
20230919,093900,12273815940,7530,7580,7600,7530,3650
20230919,093800,12246229060,7580,7590,7600,7570,3361
20230919,093700,12220724980,7600,7590,7600,7590,1632
20230919,093600,12208332350,7580,7630,7640,7550,2989
20230919,093500,12185659320,7640,7630,7640,7570,5315
20230919,093400,12145123590,7620,7650,7660,7560,12862
20230919,093300,12046943270,7650,7590,7650,7590,9694
20230919,093200,11972985980,7600,7590,7610,7570,3711
20230919,093100,11944772570,7610,7570,7610,7550,15353
20230919,093000,11828411600,7570,7530,7570,7510,6521
20230919,092900,11779216740,7530,7530,7550,7490,17227
20230919,092800,11649667070,7530,7480,7530,7470,13853
20230919,092700,11545703110,7480,7470,7480,7440,4161
20230919,092600,11514632630,7470,7440,7480,7420,12511
20230919,092500,11421411260,7440,7420,7440,7400,9151
20230919,092400,11353527660,7410,7400,7410,7340,25511
20230919,092300,11165409760,7410,7450,7460,7410,16869
20230919,092200,11040028110,7470,7470,7480,7440,5516
20230919,092100,10998902530,7470,7470,7490,7460,11574
20230919,092000,10912387270,7470,7400,7490,7380,14117
20230919,091900,10807400560,7400,7470,7470,7390,35032
20230919,091800,10547406520,7470,7510,7540,7470,20994
20230919,091700,10389863720,7510,7550,7550,7500,29627
20230919,091600,10167010180,7550,7630,7640,7550,44366
20230919,091500,9829672030,7630,7660,7660,7630,12142
20230919,091400,9736886140,7660,7640,7690,7630,10877
20230919,091300,9653549340,7640,7620,7710,7620,26847
20230919,091200,9448147290,7620,7770,7770,7620,70662
20230919,091100,8904258590,7770,7910,7930,7760,33966
20230919,091000,8638468690,7920,7880,7940,7850,54311
20230919,090900,8209048020,7880,7830,7940,7790,46952
20230919,090800,7838563850,7850,7890,7890,7730,44898
20230919,090700,7488330960,7880,7720,7950,7720,47284
20230919,090600,7116722080,7720,7730,7780,7710,42188
20230919,090500,6790463760,7720,7880,7890,7700,47959
20230919,090400,6417906450,7900,7900,8000,7850,117863
20230919,090300,5480107800,7940,7770,7950,7700,82474
20230919,090200,4833196110,7760,7980,8030,7760,145362
20230919,090100,3676960350,7960,7850,8170,7800,273266
20230919,090000,1487033330,7860,7700,7870,7690,191623