KissMeData/067390/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,193000,2735229625,3120,3120,3120,3120,18349
20230918,192900,2735229625,3120,3120,3120,3120,0
20230918,192800,2735229625,3120,3120,3120,3120,0
20230918,192700,2735229625,3120,3120,3120,3120,0
20230918,192600,2735229625,3120,3120,3120,3120,0
20230918,192500,2735229625,3120,3120,3120,3120,0
20230918,192400,2735229625,3120,3120,3120,3120,0
20230918,192300,2735229625,3120,3120,3120,3120,0
20230918,192200,2735229625,3120,3120,3120,3120,0
20230918,192100,2735229625,3120,3120,3120,3120,0
20230918,192000,2735229625,3120,3120,3120,3120,0
20230918,191900,2735229625,3120,3120,3120,3120,0
20230918,191800,2735229625,3120,3120,3120,3120,0
20230918,191700,2735229625,3120,3120,3120,3120,0
20230918,191600,2735229625,3120,3120,3120,3120,0
20230918,191500,2735229625,3120,3120,3120,3120,0
20230918,191400,2735229625,3120,3120,3120,3120,0
20230918,191300,2735229625,3120,3120,3120,3120,0
20230918,191200,2735229625,3120,3120,3120,3120,0
20230918,191100,2735229625,3120,3120,3120,3120,0
20230918,191000,2735229625,3120,3120,3120,3120,0
20230918,190900,2735229625,3120,3120,3120,3120,0
20230918,190800,2735229625,3120,3120,3120,3120,0
20230918,190700,2735229625,3120,3120,3120,3120,0
20230918,190600,2735229625,3120,3120,3120,3120,0
20230918,190500,2735229625,3120,3120,3120,3120,0
20230918,190400,2735229625,3120,3120,3120,3120,0
20230918,190300,2735229625,3120,3120,3120,3120,0
20230918,190200,2735229625,3120,3120,3120,3120,0
20230918,190100,2735229625,3120,3120,3120,3120,0
20230918,190000,2735229625,3120,3120,3120,3120,18349
20230918,185900,2735229625,3120,3120,3120,3120,0
20230918,185800,2735229625,3120,3120,3120,3120,0
20230918,185700,2735229625,3120,3120,3120,3120,0
20230918,185600,2735229625,3120,3120,3120,3120,0
20230918,185500,2735229625,3120,3120,3120,3120,0
20230918,185400,2735229625,3120,3120,3120,3120,0
20230918,185300,2735229625,3120,3120,3120,3120,0
20230918,185200,2735229625,3120,3120,3120,3120,0
20230918,185100,2735229625,3120,3120,3120,3120,0
20230918,185000,2735229625,3120,3120,3120,3120,0
20230918,184900,2735229625,3120,3120,3120,3120,0
20230918,184800,2735229625,3120,3120,3120,3120,0
20230918,184700,2735229625,3120,3120,3120,3120,0
20230918,184600,2735229625,3120,3120,3120,3120,0
20230918,184500,2735229625,3120,3120,3120,3120,0
20230918,184400,2735229625,3120,3120,3120,3120,0
20230918,184300,2735229625,3120,3120,3120,3120,0
20230918,184200,2735229625,3120,3120,3120,3120,0
20230918,184100,2735229625,3120,3120,3120,3120,0
20230918,184000,2735229625,3120,3120,3120,3120,0
20230918,183900,2735229625,3120,3120,3120,3120,0
20230918,183800,2735229625,3120,3120,3120,3120,0
20230918,183700,2735229625,3120,3120,3120,3120,0
20230918,183600,2735229625,3120,3120,3120,3120,0
20230918,183500,2735229625,3120,3120,3120,3120,0
20230918,183400,2735229625,3120,3120,3120,3120,0
20230918,183300,2735229625,3120,3120,3120,3120,0
20230918,183200,2735229625,3120,3120,3120,3120,0
20230918,183100,2735229625,3120,3120,3120,3120,0
20230918,183000,2735229625,3120,3120,3120,3120,18349
20230918,182900,2735229625,3120,3120,3120,3120,0
20230918,182800,2735229625,3120,3120,3120,3120,0
20230918,182700,2735229625,3120,3120,3120,3120,0
20230918,182600,2735229625,3120,3120,3120,3120,0
20230918,182500,2735229625,3120,3120,3120,3120,0
20230918,182400,2735229625,3120,3120,3120,3120,0
20230918,182300,2735229625,3120,3120,3120,3120,0
20230918,182200,2735229625,3120,3120,3120,3120,0
20230918,182100,2735229625,3120,3120,3120,3120,0
20230918,182000,2735229625,3120,3120,3120,3120,0
20230918,181900,2735229625,3120,3120,3120,3120,0
20230918,181800,2735229625,3120,3120,3120,3120,0
20230918,181700,2735229625,3120,3120,3120,3120,0
20230918,181600,2735229625,3120,3120,3120,3120,0
20230918,181500,2735229625,3120,3120,3120,3120,0
20230918,181400,2735229625,3120,3120,3120,3120,0
20230918,181300,2735229625,3120,3120,3120,3120,0
20230918,181200,2735229625,3120,3120,3120,3120,0
20230918,181100,2735229625,3120,3120,3120,3120,0
20230918,181000,2735229625,3120,3120,3120,3120,0
20230918,180900,2735229625,3120,3120,3120,3120,0
20230918,180800,2735229625,3120,3120,3120,3120,0
20230918,180700,2735229625,3120,3120,3120,3120,0
20230918,180600,2735229625,3120,3120,3120,3120,0
20230918,180500,2735229625,3120,3120,3120,3120,0
20230918,180400,2735229625,3120,3120,3120,3120,0
20230918,180300,2735229625,3120,3120,3120,3120,0
20230918,180200,2735229625,3120,3120,3120,3120,0
20230918,180100,2735229625,3120,3120,3120,3120,0
20230918,180000,2735229625,3120,3120,3120,3120,18349
20230918,175900,2735229625,3120,3120,3120,3120,0
20230918,175800,2735229625,3120,3120,3120,3120,0
20230918,175700,2735229625,3120,3120,3120,3120,0
20230918,175600,2735229625,3120,3120,3120,3120,0
20230918,175500,2735229625,3120,3120,3120,3120,0
20230918,175400,2735229625,3120,3120,3120,3120,0
20230918,175300,2735229625,3120,3120,3120,3120,0
20230918,175200,2735229625,3120,3120,3120,3120,0
20230918,175100,2735229625,3120,3120,3120,3120,0
20230918,175000,2735229625,3120,3120,3120,3120,0
20230918,174900,2735229625,3120,3120,3120,3120,0
20230918,174800,2735229625,3120,3120,3120,3120,0
20230918,174700,2735229625,3120,3120,3120,3120,0
20230918,174600,2735229625,3120,3120,3120,3120,0
20230918,174500,2735229625,3120,3120,3120,3120,0
20230918,174400,2735229625,3120,3120,3120,3120,0
20230918,174300,2735229625,3120,3120,3120,3120,0
20230918,174200,2735229625,3120,3120,3120,3120,0
20230918,174100,2735229625,3120,3120,3120,3120,0
20230918,174000,2735229625,3120,3120,3120,3120,0
20230918,173900,2735229625,3120,3120,3120,3120,0
20230918,173800,2735229625,3120,3120,3120,3120,0
20230918,173700,2735229625,3120,3120,3120,3120,0
20230918,173600,2735229625,3120,3120,3120,3120,0
20230918,173500,2735229625,3120,3120,3120,3120,0
20230918,173400,2735229625,3120,3120,3120,3120,0
20230918,173300,2735229625,3120,3120,3120,3120,0
20230918,173200,2735229625,3120,3120,3120,3120,0
20230918,173100,2735229625,3120,3120,3120,3120,0
20230918,173000,2735229625,3120,3120,3120,3120,18349
20230918,172900,2735229625,3120,3120,3120,3120,0
20230918,172800,2735229625,3120,3120,3120,3120,0
20230918,172700,2735229625,3120,3120,3120,3120,0
20230918,172600,2735229625,3120,3120,3120,3120,0
20230918,172500,2735229625,3120,3120,3120,3120,0
20230918,172400,2735229625,3120,3120,3120,3120,0
20230918,172300,2735229625,3120,3120,3120,3120,0
20230918,172200,2735229625,3120,3120,3120,3120,0
20230918,172100,2735229625,3120,3120,3120,3120,0
20230918,172000,2735229625,3120,3120,3120,3120,0
20230918,171900,2735229625,3120,3120,3120,3120,0
20230918,171800,2735229625,3120,3120,3120,3120,0
20230918,171700,2735229625,3120,3120,3120,3120,0
20230918,171600,2735229625,3120,3120,3120,3120,0
20230918,171500,2735229625,3120,3120,3120,3120,0
20230918,171400,2735229625,3120,3120,3120,3120,0
20230918,171300,2735229625,3120,3120,3120,3120,0
20230918,171200,2735229625,3120,3120,3120,3120,0
20230918,171100,2735229625,3120,3120,3120,3120,0
20230918,171000,2735229625,3120,3120,3120,3120,0
20230918,170900,2735229625,3120,3120,3120,3120,0
20230918,170800,2735229625,3120,3120,3120,3120,0
20230918,170700,2735229625,3120,3120,3120,3120,0
20230918,170600,2735229625,3120,3120,3120,3120,0
20230918,170500,2735229625,3120,3120,3120,3120,0
20230918,170400,2735229625,3120,3120,3120,3120,0
20230918,170300,2735229625,3120,3120,3120,3120,0
20230918,170200,2735229625,3120,3120,3120,3120,0
20230918,170100,2735229625,3120,3120,3120,3120,0
20230918,170000,2735229625,3120,3120,3120,3120,18349
20230918,165900,2735229625,3120,3120,3120,3120,0
20230918,165800,2735229625,3120,3120,3120,3120,0
20230918,165700,2735229625,3120,3120,3120,3120,0
20230918,165600,2735229625,3120,3120,3120,3120,0
20230918,165500,2735229625,3120,3120,3120,3120,0
20230918,165400,2735229625,3120,3120,3120,3120,0
20230918,165300,2735229625,3120,3120,3120,3120,0
20230918,165200,2735229625,3120,3120,3120,3120,0
20230918,165100,2735229625,3120,3120,3120,3120,0
20230918,165000,2735229625,3120,3120,3120,3120,0
20230918,164900,2735229625,3120,3120,3120,3120,0
20230918,164800,2735229625,3120,3120,3120,3120,0
20230918,164700,2735229625,3120,3120,3120,3120,0
20230918,164600,2735229625,3120,3120,3120,3120,0
20230918,164500,2735229625,3120,3120,3120,3120,0
20230918,164400,2735229625,3120,3120,3120,3120,0
20230918,164300,2735229625,3120,3120,3120,3120,0
20230918,164200,2735229625,3120,3120,3120,3120,0
20230918,164100,2735229625,3120,3120,3120,3120,0
20230918,164000,2735229625,3120,3120,3120,3120,0
20230918,163900,2735229625,3120,3120,3120,3120,0
20230918,163800,2735229625,3120,3120,3120,3120,0
20230918,163700,2735229625,3120,3120,3120,3120,0
20230918,163600,2735229625,3120,3120,3120,3120,0
20230918,163500,2735229625,3120,3120,3120,3120,0
20230918,163400,2735229625,3120,3120,3120,3120,0
20230918,163300,2735229625,3120,3120,3120,3120,0
20230918,163200,2735229625,3120,3120,3120,3120,0
20230918,163100,2735229625,3120,3120,3120,3120,0
20230918,163000,2735229625,3120,3120,3120,3120,18349
20230918,162900,2735229625,3120,3120,3120,3120,0
20230918,162800,2735229625,3120,3120,3120,3120,0
20230918,162700,2735229625,3120,3120,3120,3120,0
20230918,162600,2735229625,3120,3120,3120,3120,0
20230918,162500,2735229625,3120,3120,3120,3120,0
20230918,162400,2735229625,3120,3120,3120,3120,0
20230918,162300,2735229625,3120,3120,3120,3120,0
20230918,162200,2735229625,3120,3120,3120,3120,0
20230918,162100,2735229625,3120,3120,3120,3120,0
20230918,162000,2735229625,3120,3120,3120,3120,0
20230918,161900,2735229625,3120,3120,3120,3120,0
20230918,161800,2735229625,3120,3120,3120,3120,0
20230918,161700,2735229625,3120,3120,3120,3120,0
20230918,161600,2735229625,3120,3120,3120,3120,0
20230918,161500,2735229625,3120,3120,3120,3120,0
20230918,161400,2735229625,3120,3120,3120,3120,0
20230918,161300,2735229625,3120,3120,3120,3120,0
20230918,161200,2735229625,3120,3120,3120,3120,0
20230918,161100,2735229625,3120,3120,3120,3120,0
20230918,161000,2735229625,3120,3120,3120,3120,0
20230918,160900,2735229625,3120,3120,3120,3120,0
20230918,160800,2735229625,3120,3120,3120,3120,0
20230918,160700,2735229625,3120,3120,3120,3120,0
20230918,160600,2735229625,3120,3120,3120,3120,0
20230918,160500,2735229625,3120,3120,3120,3120,0
20230918,160400,2735229625,3120,3120,3120,3120,0
20230918,160300,2735229625,3120,3120,3120,3120,0
20230918,160200,2735229625,3120,3120,3120,3120,0
20230918,160100,2735229625,3120,3120,3120,3120,0
20230918,160000,2735229625,3120,3120,3120,3120,18349
20230918,155900,2735229625,3120,3120,3120,3120,0
20230918,155800,2735229625,3120,3120,3120,3120,0
20230918,155700,2735229625,3120,3120,3120,3120,0
20230918,155600,2735229625,3120,3120,3120,3120,0
20230918,155500,2735229625,3120,3120,3120,3120,0
20230918,155400,2735229625,3120,3120,3120,3120,0
20230918,155300,2735229625,3120,3120,3120,3120,0
20230918,155200,2735229625,3120,3120,3120,3120,0
20230918,155100,2735229625,3120,3120,3120,3120,0
20230918,155000,2735229625,3120,3120,3120,3120,0
20230918,154900,2735229625,3120,3120,3120,3120,0
20230918,154800,2735229625,3120,3120,3120,3120,0
20230918,154700,2735229625,3120,3120,3120,3120,0
20230918,154600,2735229625,3120,3120,3120,3120,0
20230918,154500,2735229625,3120,3120,3120,3120,0
20230918,154400,2735229625,3120,3120,3120,3120,0
20230918,154300,2735229625,3120,3120,3120,3120,0
20230918,154200,2735229625,3120,3120,3120,3120,0
20230918,154100,2735229625,3120,3120,3120,3120,0
20230918,154000,2735229625,3120,3120,3120,3120,0
20230918,153900,2735229625,3120,3120,3120,3120,0
20230918,153800,2735229625,3120,3120,3120,3120,0
20230918,153700,2735229625,3120,3120,3120,3120,0
20230918,153600,2735229625,3120,3120,3120,3120,0
20230918,153500,2735229625,3120,3120,3120,3120,0
20230918,153400,2735229625,3120,3120,3120,3120,0
20230918,153300,2735229625,3120,3120,3120,3120,0
20230918,153200,2735229625,3120,3120,3120,3120,0
20230918,153100,2735229625,3120,3120,3120,3120,0
20230918,153000,2735229625,3120,3120,3120,3120,36698
20230918,152900,2677980745,3105,3105,3105,3105,0
20230918,152800,2677980745,3105,3105,3105,3105,0
20230918,152700,2677980745,3105,3105,3105,3105,0
20230918,152600,2677980745,3105,3105,3105,3105,0
20230918,152500,2677980745,3105,3105,3105,3105,0
20230918,152400,2677980745,3105,3105,3105,3105,0
20230918,152300,2677980745,3105,3105,3105,3105,0
20230918,152200,2677980745,3105,3105,3105,3105,0
20230918,152100,2677980745,3105,3105,3105,3105,0
20230918,152000,2677980745,3105,3105,3105,3105,0
20230918,151900,2677980745,3105,3105,3105,3100,582
20230918,151800,2676173940,3100,3100,3105,3100,10539
20230918,151700,2643485140,3100,3100,3100,3095,1398
20230918,151600,2639151560,3100,3100,3100,3095,21
20230918,151500,2639086500,3100,3090,3100,3090,1399
20230918,151400,2634757215,3095,3090,3095,3090,859
20230918,151300,2632102880,3090,3090,3090,3085,725
20230918,151200,2629865735,3085,3085,3090,3085,114
20230918,151100,2629514040,3085,3090,3090,3085,548
20230918,151000,2627820725,3090,3090,3090,3085,1584
20230918,150900,2622927080,3085,3090,3090,3085,441
20230918,150800,2621566560,3085,3085,3085,3085,650
20230918,150700,2619561310,3085,3085,3085,3085,50
20230918,150600,2619407060,3085,3075,3090,3075,596
20230918,150500,2617568830,3085,3075,3085,3075,959
20230918,150400,2614619855,3075,3080,3080,3075,309
20230918,150300,2613669115,3075,3080,3080,3075,1750
20230918,150200,2608282750,3085,3080,3085,3080,110
20230918,150100,2607943900,3085,3085,3085,3085,1131
20230918,150000,2604454765,3095,3090,3095,3085,314
20230918,145900,2603485510,3090,3095,3095,3090,650
20230918,145800,2601476310,3095,3105,3105,3095,3844
20230918,145700,2589560645,3105,3110,3110,3105,20
20230918,145600,2589498535,3105,3105,3105,3105,270
20230918,145500,2588660185,3105,3110,3110,3105,1544
20230918,145400,2583858915,3110,3110,3110,3100,2733
20230918,145300,2575359505,3110,3100,3110,3100,1744
20230918,145200,2569944135,3105,3110,3110,3105,2605
20230918,145100,2561842925,3110,3110,3110,3110,116
20230918,145000,2561482165,3110,3125,3125,3110,56
20230918,144900,2561307310,3125,3120,3125,3120,1649
20230918,144800,2556154760,3120,3120,3120,3110,5535
20230918,144700,2538904930,3120,3120,3120,3115,3391
20230918,144600,2528326535,3115,3120,3120,3110,3148
20230918,144500,2518535010,3120,3120,3120,3120,114
20230918,144400,2518179330,3120,3120,3120,3115,226
20230918,144300,2517474385,3115,3120,3120,3115,288
20230918,144200,2516576340,3120,3115,3120,3115,359
20230918,144100,2515456970,3120,3120,3120,3120,38
20230918,144000,2515338410,3120,3120,3120,3120,50
20230918,143900,2515182410,3120,3115,3120,3115,20
20230918,143800,2515120050,3120,3120,3120,3120,150
20230918,143700,2514652050,3120,3120,3120,3120,10
20230918,143600,2514620850,3120,3110,3120,3110,14059
20230918,143500,2470794705,3110,3105,3110,3105,53
20230918,143400,2470630125,3110,3105,3110,3105,9
20230918,143300,2470602175,3110,3105,3110,3105,117
20230918,143200,2470238805,3110,3105,3110,3105,552
20230918,143100,2468523585,3105,3110,3110,3105,677
20230918,143000,2466421480,3105,3105,3105,3105,264
20230918,142900,2465601760,3110,3110,3110,3105,351
20230918,142800,2464511155,3105,3100,3105,3100,552
20230918,142700,2462797260,3105,3100,3105,3100,877
20230918,142600,2460078450,3100,3100,3100,3085,721
20230918,142500,2457843710,3100,3095,3100,3090,1552
20230918,142400,2453036450,3100,3110,3110,3100,1605
20230918,142300,2448057265,3110,3110,3110,3110,21
20230918,142200,2447991955,3110,3110,3110,3110,1141
20230918,142100,2444443445,3105,3105,3105,3105,53
20230918,142000,2444278880,3105,3105,3105,3105,2463
20230918,141900,2436631265,3110,3110,3110,3110,130
20230918,141800,2436226965,3110,3110,3110,3105,176
20230918,141700,2435679855,3110,3110,3110,3110,0
20230918,141600,2435679855,3110,3110,3110,3110,182
20230918,141500,2435113835,3105,3105,3105,3105,99
20230918,141400,2434806440,3110,3110,3110,3110,251
20230918,141300,2434025830,3110,3110,3110,3110,0
20230918,141200,2434025830,3110,3110,3110,3105,81
20230918,141100,2433773975,3110,3105,3110,3105,3744
20230918,141000,2422132360,3105,3105,3105,3100,2281
20230918,140900,2415051110,3105,3095,3105,3095,11087
20230918,140800,2380664075,3090,3090,3090,3090,0
20230918,140700,2380664075,3090,3090,3090,3090,2089
20230918,140600,2374209065,3090,3095,3095,3085,125
20230918,140500,2373823100,3095,3095,3095,3095,1
20230918,140400,2373820005,3085,3085,3085,3085,300
20230918,140300,2372894505,3085,3085,3085,3085,82
20230918,140200,2372641535,3080,3085,3090,3080,5009
20230918,140100,2357184220,3070,3070,3085,3070,3548
20230918,140000,2346252515,3065,3060,3065,3060,2847
20230918,135900,2337540485,3060,3060,3060,3060,0
20230918,135800,2337540485,3060,3050,3060,3050,1104
20230918,135700,2334167075,3050,3050,3055,3050,736
20230918,135600,2331922270,3055,3055,3055,3055,1606
20230918,135500,2327015940,3055,3055,3055,3055,1000
20230918,135400,2323960940,3055,3075,3075,3055,1035
20230918,135300,2320797695,3055,3065,3065,3055,1179
20230918,135200,2317195835,3095,3095,3095,3095,2
20230918,135100,2317189645,3095,3095,3095,3095,524
20230918,135000,2315567865,3095,3095,3095,3090,1270
20230918,134900,2311638010,3100,3080,3105,3080,3215
20230918,134800,2301672845,3100,3065,3100,3065,9000
20230918,134700,2273849970,3040,3035,3085,3035,10020
20230918,134600,2243046385,3030,3030,3030,3025,1780
20230918,134500,2237653260,3025,3030,3030,3025,21
20230918,134400,2237589710,3030,3030,3035,3030,431
20230918,134300,2236283530,3030,3025,3030,3025,114
20230918,134200,2235938180,3025,3025,3025,3025,701
20230918,134100,2233817655,3030,3030,3030,3025,207
20230918,134000,2233190485,3030,3030,3030,3025,414
20230918,133900,2231938115,3025,3025,3025,3025,31
20230918,133800,2231844340,3025,3010,3025,3010,201
20230918,133700,2231239315,3010,3010,3010,3010,0
20230918,133600,2231239315,3010,3025,3025,3010,6290
20230918,133500,2212284020,3025,3030,3030,3025,64
20230918,133400,2212090415,3020,3025,3025,3020,2000
20230918,133300,2206046355,3055,3025,3055,3020,268
20230918,133200,2205230155,3025,3025,3025,3025,20
20230918,133100,2205169655,3030,3030,3030,3030,1
20230918,133000,2205166625,3020,3020,3020,3020,63
20230918,132900,2204976365,3020,3020,3020,3020,59
20230918,132800,2204798185,3020,3020,3020,3020,578
20230918,132700,2203052625,3020,3020,3020,3020,145
20230918,132600,2202614725,3030,3030,3030,3030,0
20230918,132500,2202614725,3030,3030,3030,3030,1
20230918,132400,2202611695,3030,3030,3030,3030,64
20230918,132300,2202417775,3030,3030,3030,3030,0
20230918,132200,2202417775,3030,3030,3030,3030,0
20230918,132100,2202417775,3030,3030,3030,3030,37
20230918,132000,2202305665,3030,3030,3030,3030,0
20230918,131900,2202305665,3030,3030,3030,3030,65
20230918,131800,2202108715,3035,3035,3035,3020,5533
20230918,131700,2185384285,3035,3035,3035,3035,116
20230918,131600,2185032225,3035,3040,3040,3035,26
20230918,131500,2184953235,3035,3035,3035,3035,10
20230918,131400,2184922885,3040,3040,3040,3040,493
20230918,131300,2183424165,3040,3040,3050,3040,1158
20230918,131200,2179902845,3040,3050,3050,3040,520
20230918,131100,2178321335,3050,3045,3050,3045,41
20230918,131000,2178196375,3050,3050,3050,3050,0
20230918,130900,2178196375,3050,3050,3050,3050,1
20230918,130800,2178193325,3050,3045,3050,3040,217
20230918,130700,2177533190,3045,3045,3045,3045,17
20230918,130600,2177481425,3040,3035,3040,3035,84
20230918,130500,2177226260,3025,3025,3025,3025,64
20230918,130400,2177032660,3025,3025,3025,3025,5
20230918,130300,2177017535,3035,3035,3035,3035,23
20230918,130200,2176947730,3025,3025,3025,3025,35
20230918,130100,2176841855,3025,3025,3025,3025,99
20230918,130000,2176542380,3025,3025,3025,3025,0
20230918,125900,2176542380,3025,3040,3040,3025,2701
20230918,125800,2168350895,3035,3040,3040,3035,159
20230918,125700,2167867710,3040,3040,3040,3040,1024
20230918,125600,2164754750,3040,3040,3040,3040,36
20230918,125500,2164645310,3050,3050,3050,3050,0
20230918,125400,2164645310,3050,3050,3050,3050,0
20230918,125300,2164645310,3050,3035,3050,3035,301
20230918,125200,2163731760,3050,3050,3050,3050,54
20230918,125100,2163567060,3050,3050,3050,3050,154
20230918,125000,2163097360,3050,3050,3050,3050,100
20230918,124900,2162792360,3050,3055,3055,3035,3429
20230918,124800,2152325310,3035,3055,3055,3035,264
20230918,124700,2151519070,3055,3055,3055,3055,102
20230918,124600,2151207460,3060,3060,3060,3060,27
20230918,124500,2151124840,3060,3035,3065,3035,853
20230918,124400,2148521235,3065,3065,3065,3065,187
20230918,124300,2147948080,3070,3070,3070,3070,53
20230918,124200,2147785370,3070,3070,3070,3030,656
20230918,124100,2145782440,3070,3070,3075,3070,354
20230918,124000,2144695230,3070,3070,3070,3055,140
20230918,123900,2144265505,3070,3065,3070,3065,1174
20230918,123800,2140662025,3065,3050,3065,3045,2336
20230918,123700,2133522530,3050,3045,3050,3040,162
20230918,123600,2133029345,3040,3040,3040,3020,367
20230918,123500,2131913685,3040,3035,3040,3035,411
20230918,123400,2130664695,3030,3020,3030,3020,155
20230918,123300,2130195820,3015,3010,3015,3010,116
20230918,123200,2129846170,3010,3010,3010,3010,400
20230918,123100,2128642170,3010,3010,3010,3010,577
20230918,123000,2126905400,3010,3005,3010,3005,50
20230918,122900,2126754960,3005,2995,3005,2995,375
20230918,122800,2125631805,2995,2990,3005,2990,2223
20230918,122700,2118978575,2990,2995,2995,2990,679
20230918,122600,2116945625,2995,3015,3015,2995,15358
20230918,122500,2070823465,3020,3035,3035,3020,3649
20230918,122400,2059795805,3035,3040,3040,3030,5222
20230918,122300,2043947430,3050,3055,3055,3050,44
20230918,122200,2043813055,3040,3050,3050,3040,6948
20230918,122100,2022687090,3060,3060,3060,3060,163
20230918,122000,2022188310,3060,3050,3060,3050,1274
20230918,121900,2018302600,3050,3065,3070,3050,121
20230918,121800,2017931700,3065,3070,3070,3065,273
20230918,121700,2017093600,3070,3070,3070,3070,0
20230918,121600,2017093600,3070,3060,3070,3055,1196
20230918,121500,2013437565,3055,3080,3080,3055,5
20230918,121400,2013422250,3085,3055,3085,3055,2
20230918,121300,2013416110,3090,3085,3090,3085,2385
20230918,121200,2006050090,3090,3050,3090,3050,1054
20230918,121100,2002817050,3050,3050,3050,3050,251
20230918,121000,2002051500,3050,3050,3050,3050,4539
20230918,120900,1988207550,3050,3050,3050,3050,1538
20230918,120800,1983516650,3050,3055,3055,3050,719
20230918,120700,1981323310,3050,3055,3055,3050,1557
20230918,120600,1976569685,3055,3060,3060,3055,3432
20230918,120500,1966082175,3055,3055,3055,3055,0
20230918,120400,1966082175,3055,3060,3060,3055,222
20230918,120300,1965403395,3055,3055,3055,3055,527
20230918,120200,1963793410,3055,3055,3055,3055,8
20230918,120100,1963768970,3055,3055,3055,3055,109
20230918,120000,1963435975,3060,3055,3060,3055,112
20230918,115900,1963093800,3060,3055,3060,3055,812
20230918,115800,1960609090,3060,3060,3060,3060,0
20230918,115700,1960609090,3060,3065,3065,3060,839
20230918,115600,1958041745,3060,3060,3060,3060,305
20230918,115500,1957108445,3060,3060,3060,3060,609
20230918,115400,1955244905,3060,3060,3060,3060,310
20230918,115300,1954296305,3060,3075,3075,3060,3308
20230918,115200,1944157280,3075,3070,3075,3065,318
20230918,115100,1943182210,3070,3075,3075,3070,517
20230918,115000,1941594935,3075,3075,3075,3070,37
20230918,114900,1941481190,3075,3075,3075,3075,552
20230918,114800,1939783790,3075,3075,3075,3075,9
20230918,114700,1939756115,3075,3075,3075,3075,500
20230918,114600,1938218615,3075,3080,3080,3075,852
20230918,114500,1935594880,3080,3080,3080,3080,53
20230918,114400,1935431640,3090,3080,3090,3080,344
20230918,114300,1934372110,3080,3080,3080,3080,26
20230918,114200,1934292030,3090,3090,3090,3090,0
20230918,114100,1934292030,3090,3090,3090,3090,118
20230918,114000,1933927410,3090,3090,3090,3090,0
20230918,113900,1933927410,3090,3075,3090,3075,151
20230918,113800,1933463070,3075,3075,3075,3075,253
20230918,113700,1932685095,3075,3060,3075,3060,331
20230918,113600,1931671770,3060,3080,3080,3060,2986
20230918,113500,1922525010,3090,3095,3095,3080,331
20230918,113400,1921503215,3095,3095,3095,3095,20
20230918,113300,1921441315,3095,3095,3095,3095,115
20230918,113200,1921085390,3095,3105,3110,3095,445
20230918,113100,1919706280,3110,3105,3110,3105,768
20230918,113000,1917319130,3105,3110,3115,3105,3660
20230918,112900,1905937075,3115,3105,3115,3105,134
20230918,112800,1905520995,3105,3110,3115,3105,430
20230918,112700,1904184640,3105,3110,3110,3105,1336
20230918,112600,1900034680,3105,3100,3105,3100,1212
20230918,112500,1896272320,3100,3090,3100,3090,3123
20230918,112400,1886592390,3090,3085,3090,3085,434
20230918,112300,1885252590,3080,3075,3080,3075,2749
20230918,112200,1876799145,3075,3075,3075,3075,102
20230918,112100,1876485495,3075,3075,3075,3075,29
20230918,112000,1876396320,3075,3085,3085,3075,366
20230918,111900,1875270770,3085,3075,3085,3075,1932
20230918,111800,1869327090,3080,3075,3080,3075,346
20230918,111700,1868261910,3075,3080,3080,3075,82
20230918,111600,1868009435,3080,3080,3085,3080,585
20230918,111500,1866207550,3080,3080,3085,3080,390
20230918,111400,1865005540,3080,3075,3080,3075,485
20230918,111300,1863513005,3080,3080,3080,3080,523
20230918,111200,1861902165,3080,3085,3085,3080,53
20230918,111100,1861738725,3085,3085,3085,3085,483
20230918,111000,1860248670,3085,3085,3085,3085,142
20230918,110900,1859810600,3085,3085,3085,3085,1020
20230918,110800,1856663900,3085,3090,3090,3085,3107
20230918,110700,1847076990,3085,3080,3085,3080,262
20230918,110600,1846268965,3075,3075,3075,3075,10
20230918,110500,1846238215,3075,3070,3075,3070,126
20230918,110400,1845851230,3070,3065,3070,3065,1090
20230918,110300,1842509650,3070,3065,3070,3065,1069
20230918,110200,1839228160,3065,3065,3065,3065,535
20230918,110100,1837588385,3070,3070,3070,3065,4186
20230918,110000,1824752455,3070,3075,3075,3070,546
20230918,105900,1823074010,3075,3085,3085,3075,1211
20230918,105800,1819348230,3080,3085,3085,3080,2207
20230918,105700,1812550655,3080,3080,3080,3080,402
20230918,105600,1811312495,3085,3090,3090,3085,710
20230918,105500,1809122085,3090,3095,3095,3090,104
20230918,105400,1808800510,3095,3090,3095,3090,384
20230918,105300,1807613900,3090,3095,3095,3090,1241
20230918,105200,1803778110,3095,3095,3095,3095,1053
20230918,105100,1800519075,3095,3090,3095,3090,79
20230918,105000,1800274860,3095,3090,3095,3090,67
20230918,104900,1800067530,3090,3085,3090,3085,1039
20230918,104800,1796857270,3090,3080,3090,3080,421
20230918,104700,1795557665,3080,3070,3080,3070,2671
20230918,104600,1787344390,3075,3065,3075,3065,2914
20230918,104500,1778412970,3065,3070,3070,3065,5238
20230918,104400,1762333110,3065,3065,3070,3065,539
20230918,104300,1760681070,3070,3060,3070,3060,326
20230918,104200,1759681815,3070,3070,3070,3070,267
20230918,104100,1758862125,3070,3070,3070,3060,6832
20230918,104000,1737895110,3060,3060,3060,3060,203
20230918,103900,1737273930,3055,3065,3070,3050,8240
20230918,103800,1712088780,3070,3090,3090,3070,156
20230918,103700,1711609800,3095,3095,3095,3060,3480
20230918,103600,1700843935,3095,3095,3100,3095,742
20230918,103500,1698544460,3100,3075,3100,3075,3549
20230918,103400,1687575995,3060,3060,3060,3060,86
20230918,103300,1687312835,3060,3040,3095,3040,5252
20230918,103200,1671160810,3040,3055,3060,3035,6827
20230918,103100,1650372660,3055,3060,3080,3055,8687
20230918,103000,1623795645,3060,3080,3090,3060,3232
20230918,102900,1613879125,3090,3110,3110,3090,10036
20230918,102800,1582784535,3110,3110,3120,3110,3028
20230918,102700,1573364455,3110,3135,3135,3110,1397
20230918,102600,1568992025,3135,3130,3135,3130,753
20230918,102500,1566634200,3120,3120,3120,3105,3265
20230918,102400,1556461430,3125,3145,3150,3125,2937
20230918,102300,1547237825,3150,3150,3155,3145,2299
20230918,102200,1539995790,3150,3145,3150,3145,1319
20230918,102100,1535845110,3145,3165,3165,3125,7091
20230918,102000,1513579855,3165,3160,3170,3155,5959
20230918,101900,1494738540,3160,3150,3160,3145,12047
20230918,101800,1456718410,3155,3135,3155,3130,21462
20230918,101700,1389166350,3135,3130,3145,3130,5129
20230918,101600,1373082445,3130,3120,3135,3110,10896
20230918,101500,1339018570,3120,3115,3120,3100,9636
20230918,101400,1308977825,3110,3095,3110,3095,12319
20230918,101300,1270777340,3095,3055,3100,3055,7549
20230918,101200,1247523990,3055,3050,3055,3050,3137
20230918,101100,1237950455,3050,3040,3050,3040,3022
20230918,101000,1228743730,3040,3040,3040,3025,1450
20230918,100900,1224339880,3045,3040,3045,3030,1346
20230918,100800,1220248085,3045,3040,3045,3025,1109
20230918,100700,1216871760,3040,3030,3040,3025,2163
20230918,100600,1210310100,3025,3025,3030,3025,133
20230918,100500,1209907745,3030,3040,3040,3025,3970
20230918,100400,1197891135,3040,3030,3040,3030,338
20230918,100300,1196863685,3030,3030,3030,3030,1548
20230918,100200,1192173245,3030,3030,3045,3030,4742
20230918,100100,1177745420,3030,3030,3030,3030,946
20230918,100000,1174879040,3025,3040,3040,3025,1143
20230918,095900,1171414830,3045,3025,3045,3025,1463
20230918,095800,1166962245,3045,3050,3055,3025,3141
20230918,095700,1157428055,3050,3020,3050,3020,5741
20230918,095600,1140066865,3020,3025,3025,3020,2444
20230918,095500,1132685340,3025,3030,3030,3025,7763
20230918,095400,1109174435,3030,3025,3035,3025,374
20230918,095300,1108039975,3055,3025,3055,3020,7728
20230918,095200,1084528140,3025,3020,3025,3020,1048
20230918,095100,1081360545,3025,3040,3040,3025,1520
20230918,095000,1076746205,3035,3030,3040,3025,2247
20230918,094900,1069944645,3030,3025,3030,3025,1509
20230918,094800,1065378350,3025,3005,3025,3005,2099
20230918,094700,1059034165,3015,3025,3025,3005,4677
20230918,094600,1044948510,3020,3050,3050,3015,10734
20230918,094500,1012364555,3050,3100,3120,3040,30801
20230918,094400,918048320,3110,3080,3110,3070,18530
20230918,094300,860833740,3080,3060,3085,3055,11964
20230918,094200,824123375,3055,3040,3060,3030,9763
20230918,094100,794364300,3045,3020,3045,3010,5589
20230918,094000,777442985,3020,2995,3020,2995,13406
20230918,093900,737215200,2995,2980,2995,2955,8147
20230918,093800,712846625,2985,2965,2985,2960,3536
20230918,093700,702329490,2960,2965,2965,2955,1024
20230918,093600,699293890,2965,2955,2965,2950,6967
20230918,093500,678692615,2960,2950,2960,2940,4841
20230918,093400,664406645,2950,2935,2950,2935,775
20230918,093300,662127165,2935,2930,2935,2930,2248
20230918,093200,655536890,2930,2935,2935,2930,1137
20230918,093100,652200205,2930,2950,2950,2930,3734
20230918,093000,641246145,2950,2945,2950,2945,2475
20230918,092900,633947570,2950,2950,2955,2945,2846
20230918,092800,625542750,2950,2945,2955,2945,5393
20230918,092700,609642120,2945,2915,2945,2915,5740
20230918,092600,592816875,2920,2920,2920,2920,931
20230918,092500,590098355,2915,2915,2915,2915,6041
20230918,092400,572488840,2915,2915,2915,2915,21
20230918,092300,572427625,2915,2885,2915,2885,304
20230918,092200,571550555,2915,2915,2915,2910,244
20230918,092100,570839300,2915,2865,2920,2865,5107
20230918,092000,556015770,2865,2855,2870,2855,461
20230918,091900,554696955,2865,2850,2865,2850,18014
20230918,091800,503212630,2850,2855,2855,2850,5029
20230918,091700,488871785,2855,2875,2875,2855,6028
20230918,091600,471633560,2875,2890,2890,2875,4915
20230918,091500,457465355,2890,2900,2905,2885,3616
20230918,091400,447005090,2900,2910,2910,2880,5638
20230918,091300,430643490,2910,2910,2930,2910,1853
20230918,091200,425219155,2930,2885,2930,2880,11707
20230918,091100,391200425,2905,2890,2905,2880,6725
20230918,091000,371772245,2890,2845,2890,2845,2700
20230918,090900,364023885,2850,2860,2875,2850,6727
20230918,090800,344792555,2860,2860,2880,2850,6310
20230918,090700,326711040,2890,2895,2900,2890,3199
20230918,090600,317452180,2895,2850,2895,2835,3793
20230918,090500,306580720,2870,2795,2890,2790,9439
20230918,090400,279974560,2795,2780,2805,2775,25739
20230918,090300,208318785,2775,2805,2805,2775,10297
20230918,090200,179599010,2795,2850,2850,2795,15070
20230918,090100,137056935,2845,2930,2930,2845,13481
20230918,090000,98205100,2930,2940,2950,2925,33485