KissMeData/067390/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,192700,1095062395,2555,2555,2555,2555,3673
20230914,192600,1095062395,2555,2555,2555,2555,0
20230914,192500,1095062395,2555,2555,2555,2555,0
20230914,192400,1095062395,2555,2555,2555,2555,0
20230914,192300,1095062395,2555,2555,2555,2555,0
20230914,192200,1095062395,2555,2555,2555,2555,0
20230914,192100,1095062395,2555,2555,2555,2555,0
20230914,192000,1095062395,2555,2555,2555,2555,0
20230914,191900,1095062395,2555,2555,2555,2555,0
20230914,191800,1095062395,2555,2555,2555,2555,0
20230914,191700,1095062395,2555,2555,2555,2555,0
20230914,191600,1095062395,2555,2555,2555,2555,0
20230914,191500,1095062395,2555,2555,2555,2555,0
20230914,191400,1095062395,2555,2555,2555,2555,0
20230914,191300,1095062395,2555,2555,2555,2555,0
20230914,191200,1095062395,2555,2555,2555,2555,0
20230914,191100,1095062395,2555,2555,2555,2555,0
20230914,191000,1095062395,2555,2555,2555,2555,0
20230914,190900,1095062395,2555,2555,2555,2555,0
20230914,190800,1095062395,2555,2555,2555,2555,0
20230914,190700,1095062395,2555,2555,2555,2555,0
20230914,190600,1095062395,2555,2555,2555,2555,0
20230914,190500,1095062395,2555,2555,2555,2555,0
20230914,190400,1095062395,2555,2555,2555,2555,0
20230914,190300,1095062395,2555,2555,2555,2555,0
20230914,190200,1095062395,2555,2555,2555,2555,0
20230914,190100,1095062395,2555,2555,2555,2555,0
20230914,190000,1095062395,2555,2555,2555,2555,0
20230914,185900,1095062395,2555,2555,2555,2555,0
20230914,185800,1095062395,2555,2555,2555,2555,0
20230914,185700,1095062395,2555,2555,2555,2555,3673
20230914,185600,1095062395,2555,2555,2555,2555,0
20230914,185500,1095062395,2555,2555,2555,2555,0
20230914,185400,1095062395,2555,2555,2555,2555,0
20230914,185300,1095062395,2555,2555,2555,2555,0
20230914,185200,1095062395,2555,2555,2555,2555,0
20230914,185100,1095062395,2555,2555,2555,2555,0
20230914,185000,1095062395,2555,2555,2555,2555,0
20230914,184900,1095062395,2555,2555,2555,2555,0
20230914,184800,1095062395,2555,2555,2555,2555,0
20230914,184700,1095062395,2555,2555,2555,2555,0
20230914,184600,1095062395,2555,2555,2555,2555,0
20230914,184500,1095062395,2555,2555,2555,2555,0
20230914,184400,1095062395,2555,2555,2555,2555,0
20230914,184300,1095062395,2555,2555,2555,2555,0
20230914,184200,1095062395,2555,2555,2555,2555,0
20230914,184100,1095062395,2555,2555,2555,2555,0
20230914,184000,1095062395,2555,2555,2555,2555,0
20230914,183900,1095062395,2555,2555,2555,2555,0
20230914,183800,1095062395,2555,2555,2555,2555,0
20230914,183700,1095062395,2555,2555,2555,2555,0
20230914,183600,1095062395,2555,2555,2555,2555,0
20230914,183500,1095062395,2555,2555,2555,2555,0
20230914,183400,1095062395,2555,2555,2555,2555,0
20230914,183300,1095062395,2555,2555,2555,2555,0
20230914,183200,1095062395,2555,2555,2555,2555,0
20230914,183100,1095062395,2555,2555,2555,2555,0
20230914,183000,1095062395,2555,2555,2555,2555,0
20230914,182900,1095062395,2555,2555,2555,2555,0
20230914,182800,1095062395,2555,2555,2555,2555,0
20230914,182700,1095062395,2555,2555,2555,2555,3673
20230914,182600,1095062395,2555,2555,2555,2555,0
20230914,182500,1095062395,2555,2555,2555,2555,0
20230914,182400,1095062395,2555,2555,2555,2555,0
20230914,182300,1095062395,2555,2555,2555,2555,0
20230914,182200,1095062395,2555,2555,2555,2555,0
20230914,182100,1095062395,2555,2555,2555,2555,0
20230914,182000,1095062395,2555,2555,2555,2555,0
20230914,181900,1095062395,2555,2555,2555,2555,0
20230914,181800,1095062395,2555,2555,2555,2555,0
20230914,181700,1095062395,2555,2555,2555,2555,0
20230914,181600,1095062395,2555,2555,2555,2555,0
20230914,181500,1095062395,2555,2555,2555,2555,0
20230914,181400,1095062395,2555,2555,2555,2555,0
20230914,181300,1095062395,2555,2555,2555,2555,0
20230914,181200,1095062395,2555,2555,2555,2555,0
20230914,181100,1095062395,2555,2555,2555,2555,0
20230914,181000,1095062395,2555,2555,2555,2555,0
20230914,180900,1095062395,2555,2555,2555,2555,0
20230914,180800,1095062395,2555,2555,2555,2555,0
20230914,180700,1095062395,2555,2555,2555,2555,0
20230914,180600,1095062395,2555,2555,2555,2555,0
20230914,180500,1095062395,2555,2555,2555,2555,0
20230914,180400,1095062395,2555,2555,2555,2555,0
20230914,180300,1095062395,2555,2555,2555,2555,0
20230914,180200,1095062395,2555,2555,2555,2555,0
20230914,180100,1095062395,2555,2555,2555,2555,0
20230914,180000,1095062395,2555,2555,2555,2555,0
20230914,175900,1095062395,2555,2555,2555,2555,0
20230914,175800,1095062395,2555,2555,2555,2555,0
20230914,175700,1095062395,2555,2555,2555,2555,3673
20230914,175600,1095062395,2555,2555,2555,2555,0
20230914,175500,1095062395,2555,2555,2555,2555,0
20230914,175400,1095062395,2555,2555,2555,2555,0
20230914,175300,1095062395,2555,2555,2555,2555,0
20230914,175200,1095062395,2555,2555,2555,2555,0
20230914,175100,1095062395,2555,2555,2555,2555,0
20230914,175000,1095062395,2555,2555,2555,2555,0
20230914,174900,1095062395,2555,2555,2555,2555,0
20230914,174800,1095062395,2555,2555,2555,2555,0
20230914,174700,1095062395,2555,2555,2555,2555,0
20230914,174600,1095062395,2555,2555,2555,2555,0
20230914,174500,1095062395,2555,2555,2555,2555,0
20230914,174400,1095062395,2555,2555,2555,2555,0
20230914,174300,1095062395,2555,2555,2555,2555,0
20230914,174200,1095062395,2555,2555,2555,2555,0
20230914,174100,1095062395,2555,2555,2555,2555,0
20230914,174000,1095062395,2555,2555,2555,2555,0
20230914,173900,1095062395,2555,2555,2555,2555,0
20230914,173800,1095062395,2555,2555,2555,2555,0
20230914,173700,1095062395,2555,2555,2555,2555,0
20230914,173600,1095062395,2555,2555,2555,2555,0
20230914,173500,1095062395,2555,2555,2555,2555,0
20230914,173400,1095062395,2555,2555,2555,2555,0
20230914,173300,1095062395,2555,2555,2555,2555,0
20230914,173200,1095062395,2555,2555,2555,2555,0
20230914,173100,1095062395,2555,2555,2555,2555,0
20230914,173000,1095062395,2555,2555,2555,2555,0
20230914,172900,1095062395,2555,2555,2555,2555,0
20230914,172800,1095062395,2555,2555,2555,2555,0
20230914,172700,1095062395,2555,2555,2555,2555,3673
20230914,172600,1095062395,2555,2555,2555,2555,0
20230914,172500,1095062395,2555,2555,2555,2555,0
20230914,172400,1095062395,2555,2555,2555,2555,0
20230914,172300,1095062395,2555,2555,2555,2555,0
20230914,172200,1095062395,2555,2555,2555,2555,0
20230914,172100,1095062395,2555,2555,2555,2555,0
20230914,172000,1095062395,2555,2555,2555,2555,0
20230914,171900,1095062395,2555,2555,2555,2555,0
20230914,171800,1095062395,2555,2555,2555,2555,0
20230914,171700,1095062395,2555,2555,2555,2555,0
20230914,171600,1095062395,2555,2555,2555,2555,0
20230914,171500,1095062395,2555,2555,2555,2555,0
20230914,171400,1095062395,2555,2555,2555,2555,0
20230914,171300,1095062395,2555,2555,2555,2555,0
20230914,171200,1095062395,2555,2555,2555,2555,0
20230914,171100,1095062395,2555,2555,2555,2555,0
20230914,171000,1095062395,2555,2555,2555,2555,0
20230914,170900,1095062395,2555,2555,2555,2555,0
20230914,170800,1095062395,2555,2555,2555,2555,0
20230914,170700,1095062395,2555,2555,2555,2555,0
20230914,170600,1095062395,2555,2555,2555,2555,0
20230914,170500,1095062395,2555,2555,2555,2555,0
20230914,170400,1095062395,2555,2555,2555,2555,0
20230914,170300,1095062395,2555,2555,2555,2555,0
20230914,170200,1095062395,2555,2555,2555,2555,0
20230914,170100,1095062395,2555,2555,2555,2555,0
20230914,170000,1095062395,2555,2555,2555,2555,0
20230914,165900,1095062395,2555,2555,2555,2555,0
20230914,165800,1095062395,2555,2555,2555,2555,0
20230914,165700,1095062395,2555,2555,2555,2555,3673
20230914,165600,1095062395,2555,2555,2555,2555,0
20230914,165500,1095062395,2555,2555,2555,2555,0
20230914,165400,1095062395,2555,2555,2555,2555,0
20230914,165300,1095062395,2555,2555,2555,2555,0
20230914,165200,1095062395,2555,2555,2555,2555,0
20230914,165100,1095062395,2555,2555,2555,2555,0
20230914,165000,1095062395,2555,2555,2555,2555,0
20230914,164900,1095062395,2555,2555,2555,2555,0
20230914,164800,1095062395,2555,2555,2555,2555,0
20230914,164700,1095062395,2555,2555,2555,2555,0
20230914,164600,1095062395,2555,2555,2555,2555,0
20230914,164500,1095062395,2555,2555,2555,2555,0
20230914,164400,1095062395,2555,2555,2555,2555,0
20230914,164300,1095062395,2555,2555,2555,2555,0
20230914,164200,1095062395,2555,2555,2555,2555,0
20230914,164100,1095062395,2555,2555,2555,2555,0
20230914,164000,1095062395,2555,2555,2555,2555,0
20230914,163900,1095062395,2555,2555,2555,2555,0
20230914,163800,1095062395,2555,2555,2555,2555,0
20230914,163700,1095062395,2555,2555,2555,2555,0
20230914,163600,1095062395,2555,2555,2555,2555,0
20230914,163500,1095062395,2555,2555,2555,2555,0
20230914,163400,1095062395,2555,2555,2555,2555,0
20230914,163300,1095062395,2555,2555,2555,2555,0
20230914,163200,1095062395,2555,2555,2555,2555,0
20230914,163100,1095062395,2555,2555,2555,2555,0
20230914,163000,1095062395,2555,2555,2555,2555,0
20230914,162900,1095062395,2555,2555,2555,2555,0
20230914,162800,1095062395,2555,2555,2555,2555,0
20230914,162700,1095062395,2555,2555,2555,2555,3673
20230914,162600,1095062395,2555,2555,2555,2555,0
20230914,162500,1095062395,2555,2555,2555,2555,0
20230914,162400,1095062395,2555,2555,2555,2555,0
20230914,162300,1095062395,2555,2555,2555,2555,0
20230914,162200,1095062395,2555,2555,2555,2555,0
20230914,162100,1095062395,2555,2555,2555,2555,0
20230914,162000,1095062395,2555,2555,2555,2555,0
20230914,161900,1095062395,2555,2555,2555,2555,0
20230914,161800,1095062395,2555,2555,2555,2555,0
20230914,161700,1095062395,2555,2555,2555,2555,0
20230914,161600,1095062395,2555,2555,2555,2555,0
20230914,161500,1095062395,2555,2555,2555,2555,0
20230914,161400,1095062395,2555,2555,2555,2555,0
20230914,161300,1095062395,2555,2555,2555,2555,0
20230914,161200,1095062395,2555,2555,2555,2555,0
20230914,161100,1095062395,2555,2555,2555,2555,0
20230914,161000,1095062395,2555,2555,2555,2555,0
20230914,160900,1095062395,2555,2555,2555,2555,0
20230914,160800,1095062395,2555,2555,2555,2555,0
20230914,160700,1095062395,2555,2555,2555,2555,0
20230914,160600,1095062395,2555,2555,2555,2555,0
20230914,160500,1095062395,2555,2555,2555,2555,0
20230914,160400,1095062395,2555,2555,2555,2555,0
20230914,160300,1095062395,2555,2555,2555,2555,0
20230914,160200,1095062395,2555,2555,2555,2555,0
20230914,160100,1095062395,2555,2555,2555,2555,0
20230914,160000,1095062395,2555,2555,2555,2555,0
20230914,155900,1095062395,2555,2555,2555,2555,0
20230914,155800,1095062395,2555,2555,2555,2555,0
20230914,155700,1095062395,2555,2555,2555,2555,3673
20230914,155600,1095062395,2555,2555,2555,2555,0
20230914,155500,1095062395,2555,2555,2555,2555,0
20230914,155400,1095062395,2555,2555,2555,2555,0
20230914,155300,1095062395,2555,2555,2555,2555,0
20230914,155200,1095062395,2555,2555,2555,2555,0
20230914,155100,1095062395,2555,2555,2555,2555,0
20230914,155000,1095062395,2555,2555,2555,2555,0
20230914,154900,1095062395,2555,2555,2555,2555,0
20230914,154800,1095062395,2555,2555,2555,2555,0
20230914,154700,1095062395,2555,2555,2555,2555,0
20230914,154600,1095062395,2555,2555,2555,2555,0
20230914,154500,1095062395,2555,2555,2555,2555,0
20230914,154400,1095062395,2555,2555,2555,2555,0
20230914,154300,1095062395,2555,2555,2555,2555,0
20230914,154200,1095062395,2555,2555,2555,2555,0
20230914,154100,1095062395,2555,2555,2555,2555,0
20230914,154000,1095062395,2555,2555,2555,2555,0
20230914,153900,1095062395,2555,2555,2555,2555,0
20230914,153800,1095062395,2555,2555,2555,2555,0
20230914,153700,1095062395,2555,2555,2555,2555,0
20230914,153600,1095062395,2555,2555,2555,2555,0
20230914,153500,1095062395,2555,2555,2555,2555,0
20230914,153400,1095062395,2555,2555,2555,2555,0
20230914,153300,1095062395,2555,2555,2555,2555,0
20230914,153200,1095062395,2555,2555,2555,2555,0
20230914,153100,1095062395,2555,2555,2555,2555,0
20230914,153000,1095062395,2555,2555,2555,2555,3673
20230914,152900,1085677880,2540,2540,2540,2540,0
20230914,152800,1085677880,2540,2540,2540,2540,0
20230914,152700,1085677880,2540,2540,2540,2540,0
20230914,152600,1085677880,2540,2540,2540,2540,0
20230914,152500,1085677880,2540,2540,2540,2540,0
20230914,152400,1085677880,2540,2540,2540,2540,0
20230914,152300,1085677880,2540,2540,2540,2540,0
20230914,152200,1085677880,2540,2540,2540,2540,0
20230914,152100,1085677880,2540,2540,2540,2540,0
20230914,152000,1085677880,2540,2540,2540,2540,0
20230914,151900,1085677880,2540,2530,2540,2525,614
20230914,151800,1084122485,2530,2525,2530,2525,237
20230914,151700,1083523030,2525,2525,2530,2525,1086
20230914,151600,1080780815,2520,2515,2520,2515,337
20230914,151500,1079932175,2510,2515,2520,2510,1006
20230914,151400,1077397300,2515,2500,2515,2500,334
20230914,151300,1076560960,2505,2505,2505,2505,158
20230914,151200,1076165170,2500,2500,2500,2495,755
20230914,151100,1074279170,2490,2495,2495,2490,923
20230914,151000,1071977945,2495,2500,2500,2495,290
20230914,150900,1071252955,2495,2490,2495,2490,483
20230914,150800,1070048055,2495,2500,2500,2495,1565
20230914,150700,1066139450,2500,2500,2500,2500,1748
20230914,150600,1061769450,2500,2500,2500,2500,45
20230914,150500,1061656950,2495,2495,2495,2495,46
20230914,150400,1061542180,2495,2500,2500,2495,772
20230914,150300,1059612185,2500,2505,2515,2500,1304
20230914,150200,1056336165,2505,2515,2515,2505,612
20230914,150100,1054797085,2490,2525,2525,2490,9510
20230914,150000,1030900705,2530,2540,2540,2530,165
20230914,145900,1030482865,2540,2540,2540,2540,1032
20230914,145800,1027861585,2545,2545,2545,2545,668
20230914,145700,1026161525,2555,2555,2555,2555,215
20230914,145600,1025612200,2555,2555,2555,2555,288
20230914,145500,1024876360,2545,2570,2570,2545,1405
20230914,145400,1021283885,2570,2570,2570,2570,400
20230914,145300,1020255885,2570,2560,2570,2560,23
20230914,145200,1020196900,2560,2565,2565,2560,938
20230914,145100,1017790955,2565,2570,2570,2565,589
20230914,145000,1016277235,2570,2570,2575,2570,171
20230914,144900,1015836995,2570,2580,2580,2570,209
20230914,144800,1015298850,2590,2590,2590,2590,101
20230914,144700,1015037260,2595,2595,2595,2595,0
20230914,144600,1015037260,2595,2595,2595,2595,43
20230914,144500,1014925675,2560,2570,2595,2560,2732
20230914,144400,1007879060,2565,2565,2565,2565,500
20230914,144300,1006596560,2570,2570,2570,2570,2508
20230914,144200,1000151000,2575,2580,2580,2575,1046
20230914,144100,997455990,2580,2580,2580,2580,5
20230914,144000,997443090,2590,2590,2590,2590,0
20230914,143900,997443090,2590,2570,2590,2570,250
20230914,143800,996796570,2570,2580,2580,2570,2987
20230914,143700,989095000,2585,2590,2595,2580,818
20230914,143600,986980875,2595,2595,2595,2585,351
20230914,143500,986071565,2595,2595,2595,2590,419
20230914,143400,984985665,2590,2590,2590,2570,1435
20230914,143300,981270695,2595,2600,2600,2595,4646
20230914,143200,969209315,2600,2600,2600,2600,950
20230914,143100,966739315,2605,2605,2605,2605,286
20230914,143000,965994285,2605,2605,2605,2605,16
20230914,142900,965952605,2605,2610,2610,2605,449
20230914,142800,964782935,2610,2605,2610,2605,1081
20230914,142700,961966505,2605,2605,2605,2605,297
20230914,142600,961192820,2605,2595,2605,2595,3559
20230914,142500,951939445,2600,2595,2600,2595,3668
20230914,142400,942402935,2600,2595,2600,2595,4513
20230914,142300,930669380,2595,2595,2600,2595,1359
20230914,142200,927142770,2595,2585,2595,2585,247
20230914,142100,926502205,2590,2585,2595,2585,1980
20230914,142000,921376235,2570,2580,2580,2570,68
20230914,141900,921201195,2585,2585,2585,2585,55
20230914,141800,921059020,2585,2585,2585,2585,1
20230914,141700,921056435,2580,2580,2585,2580,860
20230914,141600,918836865,2580,2570,2580,2570,2441
20230914,141500,912549165,2575,2565,2575,2565,3921
20230914,141400,902458355,2565,2565,2565,2565,399
20230914,141300,901434920,2575,2575,2575,2575,0
20230914,141200,901434920,2575,2565,2575,2565,420
20230914,141100,900357610,2565,2580,2580,2565,705
20230914,141000,898547700,2570,2580,2580,2570,2069
20230914,140900,893211275,2580,2580,2580,2580,370
20230914,140800,892256675,2580,2580,2580,2580,446
20230914,140700,891105995,2590,2580,2590,2580,80
20230914,140600,890899195,2580,2585,2585,2580,414
20230914,140500,889831070,2580,2580,2580,2580,11
20230914,140400,889802690,2580,2590,2590,2580,8
20230914,140300,889782020,2590,2575,2590,2570,1161
20230914,140200,886789795,2575,2575,2575,2575,1000
20230914,140100,884214795,2570,2590,2590,2550,5236
20230914,140000,870734245,2595,2590,2595,2590,812
20230914,135900,868631135,2590,2590,2590,2590,201
20230914,135800,868110545,2595,2590,2595,2590,279
20230914,135700,867387215,2590,2590,2590,2590,23
20230914,135600,867327645,2585,2590,2590,2585,120
20230914,135500,867017345,2590,2590,2590,2585,174
20230914,135400,866567145,2585,2590,2590,2585,849
20230914,135300,864371695,2595,2600,2600,2590,1926
20230914,135200,859375895,2600,2600,2600,2600,376
20230914,135100,858398295,2600,2590,2600,2585,723
20230914,135000,856525925,2600,2585,2600,2580,3826
20230914,134900,846612700,2585,2585,2585,2580,500
20230914,134800,845320475,2585,2580,2585,2580,1019
20230914,134700,842691185,2580,2585,2590,2580,2191
20230914,134600,837030305,2590,2590,2590,2590,3126
20230914,134500,828933965,2590,2585,2590,2580,3142
20230914,134400,820815485,2585,2580,2585,2580,677
20230914,134300,819068700,2580,2565,2580,2565,2553
20230914,134200,812498510,2565,2560,2565,2560,17
20230914,134100,812454985,2555,2550,2555,2550,227
20230914,134000,811875830,2545,2550,2550,2545,939
20230914,133900,809481405,2550,2555,2555,2550,1126
20230914,133800,806604975,2555,2555,2570,2555,2540
20230914,133700,800102455,2555,2555,2555,2555,522
20230914,133600,798768745,2555,2555,2555,2555,63
20230914,133500,798607780,2550,2540,2550,2540,156
20230914,133400,798210060,2540,2545,2545,2540,1640
20230914,133300,794043470,2545,2550,2550,2545,215
20230914,133200,793495245,2550,2550,2550,2550,625
20230914,133100,791901495,2550,2560,2565,2550,1426
20230914,133000,788259315,2565,2565,2565,2560,517
20230914,132900,786935710,2560,2560,2565,2560,371
20230914,132800,785985945,2565,2560,2565,2555,979
20230914,132700,783480375,2560,2545,2560,2545,530
20230914,132600,782127060,2550,2550,2550,2550,264
20230914,132500,781453860,2550,2550,2550,2550,50
20230914,132400,781326360,2555,2550,2560,2550,505
20230914,132300,780034625,2545,2550,2570,2535,1759
20230914,132200,775566795,2525,2560,2580,2525,17462
20230914,132100,730862890,2555,2550,2555,2550,8514
20230914,132000,709135410,2545,2545,2545,2545,975
20230914,131900,706654035,2545,2550,2550,2545,1709
20230914,131800,702298335,2550,2550,2550,2545,4050
20230914,131700,691970915,2545,2540,2545,2540,1749
20230914,131600,687524710,2545,2540,2545,2540,1423
20230914,131500,683908200,2550,2535,2550,2535,13669
20230914,131400,649159985,2535,2525,2535,2525,4633
20230914,131300,637437520,2525,2525,2525,2525,1930
20230914,131200,632564270,2525,2520,2525,2520,322
20230914,131100,631751330,2520,2520,2520,2515,23
20230914,131000,631693375,2520,2525,2525,2520,3640
20230914,130900,622508035,2520,2520,2525,2520,780
20230914,130800,620542370,2525,2525,2525,2525,50
20230914,130700,620416120,2525,2510,2525,2510,10575
20230914,130600,593832890,2505,2505,2505,2505,4133
20230914,130500,583479725,2505,2505,2505,2505,0
20230914,130400,583479725,2505,2495,2505,2495,4200
20230914,130300,572993005,2495,2495,2500,2495,10401
20230914,130200,546999645,2495,2495,2495,2495,0
20230914,130100,546999645,2495,2495,2495,2495,37
20230914,130000,546907330,2495,2495,2495,2495,50
20230914,125900,546782580,2500,2500,2500,2500,0
20230914,125800,546782580,2500,2480,2500,2480,10201
20230914,125700,521349760,2485,2470,2485,2470,11920
20230914,125600,491844200,2475,2475,2475,2475,0
20230914,125500,491844200,2475,2470,2475,2470,841
20230914,125400,489766920,2475,2475,2475,2470,1697
20230914,125300,485567165,2475,2475,2475,2475,102
20230914,125200,485314715,2475,2475,2475,2475,28
20230914,125100,485245415,2480,2475,2480,2475,42
20230914,125000,485141460,2480,2480,2480,2470,120
20230914,124900,484844880,2475,2480,2480,2475,739
20230914,124800,483015850,2475,2475,2475,2475,0
20230914,124700,483015850,2475,2475,2475,2475,370
20230914,124600,482100100,2475,2475,2475,2475,27
20230914,124500,482033275,2475,2475,2475,2475,0
20230914,124400,482033275,2475,2475,2475,2475,5
20230914,124300,482020900,2475,2475,2475,2475,0
20230914,124200,482020900,2475,2475,2475,2475,0
20230914,124100,482020900,2475,2475,2475,2475,0
20230914,124000,482020900,2475,2475,2475,2475,27
20230914,123900,481954075,2475,2480,2480,2475,15
20230914,123800,481916900,2480,2480,2480,2480,0
20230914,123700,481916900,2480,2470,2480,2470,27
20230914,123600,481849950,2470,2470,2470,2470,0
20230914,123500,481849950,2470,2470,2470,2470,96
20230914,123400,481612830,2470,2470,2475,2470,438
20230914,123300,480530925,2480,2480,2480,2480,0
20230914,123200,480530925,2480,2480,2480,2480,0
20230914,123100,480530925,2480,2480,2480,2480,3
20230914,123000,480523485,2475,2475,2475,2475,63
20230914,122900,480367560,2470,2475,2475,2470,6
20230914,122800,480352735,2470,2470,2470,2470,327
20230914,122700,479545045,2475,2475,2475,2475,0
20230914,122600,479545045,2475,2475,2475,2475,5
20230914,122500,479532670,2475,2475,2475,2475,10
20230914,122400,479507920,2475,2465,2475,2465,42
20230914,122300,479404265,2465,2465,2465,2465,10
20230914,122200,479379615,2465,2465,2465,2465,28
20230914,122100,479310595,2475,2475,2475,2475,11
20230914,122000,479283370,2475,2475,2475,2475,0
20230914,121900,479283370,2475,2475,2475,2475,5
20230914,121800,479270995,2475,2480,2480,2465,4176
20230914,121700,468951345,2480,2480,2480,2480,290
20230914,121600,468232145,2490,2490,2490,2490,230
20230914,121500,467659445,2480,2490,2490,2480,142
20230914,121400,467305920,2480,2480,2480,2480,0
20230914,121300,467305920,2480,2480,2480,2480,0
20230914,121200,467305920,2480,2490,2490,2480,625
20230914,121100,465751860,2480,2480,2480,2480,0
20230914,121000,465751860,2480,2480,2480,2480,0
20230914,120900,465751860,2480,2490,2490,2480,213
20230914,120800,465221540,2490,2490,2490,2490,1959
20230914,120700,460343630,2495,2490,2495,2490,1425
20230914,120600,456789670,2480,2480,2480,2480,5
20230914,120500,456777270,2490,2490,2490,2490,0
20230914,120400,456777270,2490,2480,2490,2480,147
20230914,120300,456411510,2490,2480,2490,2480,210
20230914,120200,455889410,2490,2480,2490,2480,105
20230914,120100,455628010,2480,2480,2480,2480,27
20230914,120000,455561050,2480,2480,2480,2480,1
20230914,115900,455558570,2480,2480,2480,2480,5
20230914,115800,455546170,2480,2480,2480,2480,0
20230914,115700,455546170,2480,2480,2480,2480,5
20230914,115600,455533770,2490,2480,2490,2480,28
20230914,115500,455464320,2490,2490,2490,2490,0
20230914,115400,455464320,2490,2490,2490,2490,304
20230914,115300,454707360,2490,2480,2490,2480,11
20230914,115200,454679980,2490,2480,2490,2475,1167
20230914,115100,451785945,2480,2480,2480,2480,0
20230914,115000,451785945,2480,2480,2480,2480,14
20230914,114900,451751225,2480,2480,2480,2480,0
20230914,114800,451751225,2480,2480,2480,2480,32
20230914,114700,451671865,2495,2495,2495,2495,0
20230914,114600,451671865,2495,2495,2495,2495,20
20230914,114500,451621965,2495,2490,2495,2480,57
20230914,114400,451480075,2500,2500,2500,2500,0
20230914,114300,451480075,2500,2500,2500,2500,4527
20230914,114200,440162575,2500,2480,2500,2480,4761
20230914,114100,428317315,2465,2475,2475,2465,53
20230914,114000,428186370,2470,2470,2470,2470,502
20230914,113900,426946430,2470,2470,2470,2470,0
20230914,113800,426946430,2470,2470,2470,2470,269
20230914,113700,426282000,2480,2480,2480,2480,0
20230914,113600,426282000,2480,2480,2480,2475,259
20230914,113500,425640965,2475,2475,2475,2475,83
20230914,113400,425435540,2475,2475,2475,2475,1
20230914,113300,425433065,2465,2465,2465,2465,5
20230914,113200,425420740,2465,2480,2480,2465,1029
20230914,113100,422869255,2480,2480,2480,2480,0
20230914,113000,422869255,2480,2480,2480,2480,5
20230914,112900,422856855,2465,2465,2465,2465,1
20230914,112800,422854390,2465,2465,2465,2465,100
20230914,112700,422607890,2465,2480,2480,2465,15
20230914,112600,422570765,2480,2470,2480,2465,1128
20230914,112500,419788150,2480,2480,2480,2480,1
20230914,112400,419785670,2470,2470,2470,2470,1100
20230914,112300,417068670,2470,2470,2470,2470,0
20230914,112200,417068670,2470,2475,2480,2470,133
20230914,112100,416739200,2480,2480,2480,2480,0
20230914,112000,416739200,2480,2480,2480,2480,150
20230914,111900,416367200,2480,2480,2480,2480,0
20230914,111800,416367200,2480,2475,2480,2475,960
20230914,111700,413988915,2480,2470,2480,2470,56
20230914,111600,413850535,2480,2480,2480,2480,264
20230914,111500,413195815,2480,2480,2480,2480,50
20230914,111400,413071815,2480,2470,2480,2470,159
20230914,111300,412679075,2480,2480,2480,2480,0
20230914,111200,412679075,2480,2470,2480,2465,14
20230914,111100,412644515,2480,2480,2480,2480,0
20230914,111000,412644515,2480,2480,2480,2480,0
20230914,110900,412644515,2480,2470,2480,2470,540
20230914,110800,411310315,2480,2480,2480,2470,261
20230914,110700,410664035,2480,2480,2480,2480,102
20230914,110600,410411075,2470,2475,2475,2470,6
20230914,110500,410396250,2475,2475,2475,2475,1
20230914,110400,410393775,2475,2475,2475,2475,5
20230914,110300,410381400,2470,2470,2470,2465,264
20230914,110200,409729455,2465,2470,2470,2465,8
20230914,110100,409709730,2460,2460,2460,2460,0
20230914,110000,409709730,2460,2460,2460,2460,109
20230914,105900,409441590,2465,2465,2465,2465,97
20230914,105800,409202485,2465,2480,2480,2465,2927
20230914,105700,401970945,2480,2485,2485,2480,326
20230914,105600,401162365,2480,2480,2480,2480,0
20230914,105500,401162365,2480,2485,2485,2480,58
20230914,105400,401018370,2485,2485,2485,2485,134
20230914,105300,400685380,2480,2480,2480,2480,215
20230914,105200,400152180,2485,2485,2485,2485,384
20230914,105100,399197940,2490,2490,2490,2490,0
20230914,105000,399197940,2490,2490,2490,2490,123
20230914,104900,398891670,2495,2495,2495,2495,28
20230914,104800,398821810,2495,2490,2495,2490,28
20230914,104700,398752085,2495,2495,2495,2490,317
20230914,104600,397961425,2495,2485,2495,2485,56
20230914,104500,397822005,2485,2490,2495,2485,129
20230914,104400,397501425,2490,2480,2490,2480,350
20230914,104300,396632695,2475,2480,2480,2475,120
20230914,104200,396335255,2480,2480,2480,2480,1
20230914,104100,396332775,2475,2475,2475,2475,1
20230914,104000,396330300,2470,2470,2475,2470,266
20230914,103900,395673270,2475,2475,2475,2475,30
20230914,103800,395599020,2475,2465,2475,2465,210
20230914,103700,395081360,2475,2475,2475,2475,0
20230914,103600,395081360,2475,2465,2475,2465,16
20230914,103500,395041910,2480,2465,2480,2465,6839
20230914,103400,378100890,2470,2470,2470,2470,755
20230914,103300,376236040,2470,2475,2475,2470,5601
20230914,103200,362399990,2475,2470,2475,2470,35
20230914,103100,362313525,2475,2475,2475,2475,9
20230914,103000,362291250,2475,2470,2475,2470,1251
20230914,102900,359201270,2470,2470,2475,2470,33
20230914,102800,359119755,2475,2475,2475,2475,31
20230914,102700,359043030,2475,2475,2475,2475,1
20230914,102600,359040555,2475,2470,2475,2470,42
20230914,102500,358936765,2475,2475,2475,2475,110
20230914,102400,358664515,2470,2470,2470,2470,117
20230914,102300,358375525,2470,2475,2475,2470,50
20230914,102200,358251935,2475,2475,2475,2475,131
20230914,102100,357927710,2475,2475,2480,2475,115
20230914,102000,357643080,2475,2470,2475,2470,74
20230914,101900,357459955,2470,2475,2475,2470,251
20230914,101800,356839710,2475,2475,2475,2475,98
20230914,101700,356597160,2475,2475,2475,2475,24
20230914,101600,356537760,2480,2475,2480,2475,32
20230914,101500,356458535,2485,2485,2485,2485,400
20230914,101400,355464535,2485,2480,2485,2470,1124
20230914,101300,352688230,2485,2480,2485,2480,5
20230914,101200,352675825,2485,2480,2485,2480,46
20230914,101100,352561740,2485,2470,2485,2470,1218
20230914,101000,349550100,2485,2465,2490,2465,53
20230914,100900,349419160,2470,2470,2470,2465,20
20230914,100800,349369770,2490,2460,2490,2460,760
20230914,100700,347482575,2450,2455,2470,2450,755
20230914,100600,345630035,2455,2455,2455,2455,5
20230914,100500,345617760,2475,2455,2475,2450,2456
20230914,100400,339588485,2475,2465,2475,2455,723
20230914,100300,337811120,2470,2495,2495,2470,345
20230914,100200,336954400,2490,2490,2490,2490,2465
20230914,100100,330816550,2490,2505,2505,2490,13093
20230914,100000,298032785,2505,2510,2510,2500,4376
20230914,095900,287062200,2505,2510,2510,2500,1065
20230914,095800,284391755,2510,2495,2510,2495,10502
20230914,095700,258117130,2495,2490,2500,2490,809
20230914,095600,256099355,2500,2490,2500,2490,904
20230914,095500,253843715,2495,2440,2500,2440,5831
20230914,095400,239449580,2440,2440,2440,2440,1293
20230914,095300,236294660,2440,2440,2450,2440,452
20230914,095200,235191750,2440,2450,2455,2440,448
20230914,095100,234093005,2435,2450,2455,2435,749
20230914,095000,232259975,2455,2430,2455,2430,1630
20230914,094900,228271760,2400,2385,2440,2385,4225
20230914,094800,218039830,2405,2385,2405,2385,460
20230914,094700,216937980,2390,2370,2390,2370,84
20230914,094600,216738880,2385,2365,2395,2365,825
20230914,094500,214770455,2365,2385,2385,2365,7
20230914,094400,214753880,2385,2380,2385,2370,791
20230914,094300,212870900,2410,2365,2410,2365,6097
20230914,094200,198311765,2365,2370,2370,2365,3662
20230914,094100,189633900,2375,2380,2380,2375,854
20230914,094000,187605595,2380,2380,2385,2375,231
20230914,093900,187055945,2380,2380,2380,2380,7003
20230914,093800,170388805,2380,2385,2390,2380,217
20230914,093700,169872000,2390,2385,2390,2385,56
20230914,093600,169738435,2385,2390,2390,2385,42
20230914,093500,169638240,2395,2395,2395,2385,67
20230914,093400,169478105,2395,2390,2395,2385,795
20230914,093300,167581100,2395,2395,2395,2395,2000
20230914,093200,162791100,2395,2395,2395,2395,2
20230914,093100,162786310,2395,2390,2395,2380,604
20230914,093000,161347220,2395,2400,2400,2380,4991
20230914,092900,149439810,2400,2390,2400,2390,7348
20230914,092800,131877820,2390,2400,2400,2390,1167
20230914,092700,129081710,2400,2400,2400,2390,21
20230914,092600,129031320,2400,2405,2405,2400,796
20230914,092500,127120885,2405,2400,2405,2395,2640
20230914,092400,120791800,2400,2395,2400,2395,152
20230914,092300,120427675,2400,2400,2400,2400,25
20230914,092200,120367675,2400,2405,2405,2400,1816
20230914,092100,116009240,2405,2405,2405,2400,1406
20230914,092000,112630310,2410,2410,2410,2405,1673
20230914,091900,108603380,2410,2425,2425,2405,1813
20230914,091800,104237580,2425,2425,2425,2400,800
20230914,091700,102306705,2425,2405,2425,2405,31
20230914,091600,102232130,2405,2415,2425,2405,4218
20230914,091500,92059130,2415,2430,2430,2415,1261
20230914,091400,89008650,2425,2430,2430,2425,225
20230914,091300,88461905,2440,2410,2440,2410,10737
20230914,091200,62481685,2410,2410,2410,2410,1070
20230914,091100,59902985,2410,2400,2410,2400,862
20230914,091000,57834175,2400,2395,2400,2395,301
20230914,090900,57113275,2395,2400,2400,2395,253
20230914,090800,56507335,2385,2400,2400,2385,107
20230914,090700,56250835,2385,2385,2400,2385,501
20230914,090600,55054240,2400,2410,2410,2385,119
20230914,090500,54769730,2385,2410,2410,2385,260
20230914,090400,54149380,2420,2380,2420,2380,2151
20230914,090300,48992925,2395,2405,2405,2380,351
20230914,090200,48152845,2425,2370,2425,2360,9983
20230914,090100,24396070,2370,2405,2405,2360,4052
20230914,090000,14748610,2420,2425,2425,2420,6080