KissMeData/011300/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185500,4884415045,2255,2255,2255,2255,14395
20230922,185400,4884415045,2255,2255,2255,2255,0
20230922,185300,4884415045,2255,2255,2255,2255,0
20230922,185200,4884415045,2255,2255,2255,2255,0
20230922,185100,4884415045,2255,2255,2255,2255,0
20230922,185000,4884415045,2255,2255,2255,2255,0
20230922,184900,4884415045,2255,2255,2255,2255,0
20230922,184800,4884415045,2255,2255,2255,2255,0
20230922,184700,4884415045,2255,2255,2255,2255,0
20230922,184600,4884415045,2255,2255,2255,2255,0
20230922,184500,4884415045,2255,2255,2255,2255,0
20230922,184400,4884415045,2255,2255,2255,2255,0
20230922,184300,4884415045,2255,2255,2255,2255,0
20230922,184200,4884415045,2255,2255,2255,2255,0
20230922,184100,4884415045,2255,2255,2255,2255,0
20230922,184000,4884415045,2255,2255,2255,2255,0
20230922,183900,4884415045,2255,2255,2255,2255,0
20230922,183800,4884415045,2255,2255,2255,2255,0
20230922,183700,4884415045,2255,2255,2255,2255,0
20230922,183600,4884415045,2255,2255,2255,2255,0
20230922,183500,4884415045,2255,2255,2255,2255,0
20230922,183400,4884415045,2255,2255,2255,2255,0
20230922,183300,4884415045,2255,2255,2255,2255,0
20230922,183200,4884415045,2255,2255,2255,2255,0
20230922,183100,4884415045,2255,2255,2255,2255,0
20230922,183000,4884415045,2255,2255,2255,2255,0
20230922,182900,4884415045,2255,2255,2255,2255,0
20230922,182800,4884415045,2255,2255,2255,2255,0
20230922,182700,4884415045,2255,2255,2255,2255,0
20230922,182600,4884415045,2255,2255,2255,2255,0
20230922,182500,4884415045,2255,2255,2255,2255,14395
20230922,182400,4884415045,2255,2255,2255,2255,0
20230922,182300,4884415045,2255,2255,2255,2255,0
20230922,182200,4884415045,2255,2255,2255,2255,0
20230922,182100,4884415045,2255,2255,2255,2255,0
20230922,182000,4884415045,2255,2255,2255,2255,0
20230922,181900,4884415045,2255,2255,2255,2255,0
20230922,181800,4884415045,2255,2255,2255,2255,0
20230922,181700,4884415045,2255,2255,2255,2255,0
20230922,181600,4884415045,2255,2255,2255,2255,0
20230922,181500,4884415045,2255,2255,2255,2255,0
20230922,181400,4884415045,2255,2255,2255,2255,0
20230922,181300,4884415045,2255,2255,2255,2255,0
20230922,181200,4884415045,2255,2255,2255,2255,0
20230922,181100,4884415045,2255,2255,2255,2255,0
20230922,181000,4884415045,2255,2255,2255,2255,0
20230922,180900,4884415045,2255,2255,2255,2255,0
20230922,180800,4884415045,2255,2255,2255,2255,0
20230922,180700,4884415045,2255,2255,2255,2255,0
20230922,180600,4884415045,2255,2255,2255,2255,0
20230922,180500,4884415045,2255,2255,2255,2255,0
20230922,180400,4884415045,2255,2255,2255,2255,0
20230922,180300,4884415045,2255,2255,2255,2255,0
20230922,180200,4884415045,2255,2255,2255,2255,0
20230922,180100,4884415045,2255,2255,2255,2255,0
20230922,180000,4884415045,2255,2255,2255,2255,0
20230922,175900,4884415045,2255,2255,2255,2255,0
20230922,175800,4884415045,2255,2255,2255,2255,0
20230922,175700,4884415045,2255,2255,2255,2255,0
20230922,175600,4884415045,2255,2255,2255,2255,0
20230922,175500,4884415045,2255,2255,2255,2255,14395
20230922,175400,4884415045,2255,2255,2255,2255,0
20230922,175300,4884415045,2255,2255,2255,2255,0
20230922,175200,4884415045,2255,2255,2255,2255,0
20230922,175100,4884415045,2255,2255,2255,2255,0
20230922,175000,4884415045,2255,2255,2255,2255,0
20230922,174900,4884415045,2255,2255,2255,2255,0
20230922,174800,4884415045,2255,2255,2255,2255,0
20230922,174700,4884415045,2255,2255,2255,2255,0
20230922,174600,4884415045,2255,2255,2255,2255,0
20230922,174500,4884415045,2255,2255,2255,2255,0
20230922,174400,4884415045,2255,2255,2255,2255,0
20230922,174300,4884415045,2255,2255,2255,2255,0
20230922,174200,4884415045,2255,2255,2255,2255,0
20230922,174100,4884415045,2255,2255,2255,2255,0
20230922,174000,4884415045,2255,2255,2255,2255,0
20230922,173900,4884415045,2255,2255,2255,2255,0
20230922,173800,4884415045,2255,2255,2255,2255,0
20230922,173700,4884415045,2255,2255,2255,2255,0
20230922,173600,4884415045,2255,2255,2255,2255,0
20230922,173500,4884415045,2255,2255,2255,2255,0
20230922,173400,4884415045,2255,2255,2255,2255,0
20230922,173300,4884415045,2255,2255,2255,2255,0
20230922,173200,4884415045,2255,2255,2255,2255,0
20230922,173100,4884415045,2255,2255,2255,2255,0
20230922,173000,4884415045,2255,2255,2255,2255,0
20230922,172900,4884415045,2255,2255,2255,2255,0
20230922,172800,4884415045,2255,2255,2255,2255,0
20230922,172700,4884415045,2255,2255,2255,2255,0
20230922,172600,4884415045,2255,2255,2255,2255,0
20230922,172500,4884415045,2255,2255,2255,2255,14395
20230922,172400,4884415045,2255,2255,2255,2255,0
20230922,172300,4884415045,2255,2255,2255,2255,0
20230922,172200,4884415045,2255,2255,2255,2255,0
20230922,172100,4884415045,2255,2255,2255,2255,0
20230922,172000,4884415045,2255,2255,2255,2255,0
20230922,171900,4884415045,2255,2255,2255,2255,0
20230922,171800,4884415045,2255,2255,2255,2255,0
20230922,171700,4884415045,2255,2255,2255,2255,0
20230922,171600,4884415045,2255,2255,2255,2255,0
20230922,171500,4884415045,2255,2255,2255,2255,0
20230922,171400,4884415045,2255,2255,2255,2255,0
20230922,171300,4884415045,2255,2255,2255,2255,0
20230922,171200,4884415045,2255,2255,2255,2255,0
20230922,171100,4884415045,2255,2255,2255,2255,0
20230922,171000,4884415045,2255,2255,2255,2255,0
20230922,170900,4884415045,2255,2255,2255,2255,0
20230922,170800,4884415045,2255,2255,2255,2255,0
20230922,170700,4884415045,2255,2255,2255,2255,0
20230922,170600,4884415045,2255,2255,2255,2255,0
20230922,170500,4884415045,2255,2255,2255,2255,0
20230922,170400,4884415045,2255,2255,2255,2255,0
20230922,170300,4884415045,2255,2255,2255,2255,0
20230922,170200,4884415045,2255,2255,2255,2255,0
20230922,170100,4884415045,2255,2255,2255,2255,0
20230922,170000,4884415045,2255,2255,2255,2255,0
20230922,165900,4884415045,2255,2255,2255,2255,0
20230922,165800,4884415045,2255,2255,2255,2255,0
20230922,165700,4884415045,2255,2255,2255,2255,0
20230922,165600,4884415045,2255,2255,2255,2255,0
20230922,165500,4884415045,2255,2255,2255,2255,14395
20230922,165400,4884415045,2255,2255,2255,2255,0
20230922,165300,4884415045,2255,2255,2255,2255,0
20230922,165200,4884415045,2255,2255,2255,2255,0
20230922,165100,4884415045,2255,2255,2255,2255,0
20230922,165000,4884415045,2255,2255,2255,2255,0
20230922,164900,4884415045,2255,2255,2255,2255,0
20230922,164800,4884415045,2255,2255,2255,2255,0
20230922,164700,4884415045,2255,2255,2255,2255,0
20230922,164600,4884415045,2255,2255,2255,2255,0
20230922,164500,4884415045,2255,2255,2255,2255,0
20230922,164400,4884415045,2255,2255,2255,2255,0
20230922,164300,4884415045,2255,2255,2255,2255,0
20230922,164200,4884415045,2255,2255,2255,2255,0
20230922,164100,4884415045,2255,2255,2255,2255,0
20230922,164000,4884415045,2255,2255,2255,2255,0
20230922,163900,4884415045,2255,2255,2255,2255,0
20230922,163800,4884415045,2255,2255,2255,2255,0
20230922,163700,4884415045,2255,2255,2255,2255,0
20230922,163600,4884415045,2255,2255,2255,2255,0
20230922,163500,4884415045,2255,2255,2255,2255,0
20230922,163400,4884415045,2255,2255,2255,2255,0
20230922,163300,4884415045,2255,2255,2255,2255,0
20230922,163200,4884415045,2255,2255,2255,2255,0
20230922,163100,4884415045,2255,2255,2255,2255,0
20230922,163000,4884415045,2255,2255,2255,2255,0
20230922,162900,4884415045,2255,2255,2255,2255,0
20230922,162800,4884415045,2255,2255,2255,2255,0
20230922,162700,4884415045,2255,2255,2255,2255,0
20230922,162600,4884415045,2255,2255,2255,2255,0
20230922,162500,4884415045,2255,2255,2255,2255,14395
20230922,162400,4884415045,2255,2255,2255,2255,0
20230922,162300,4884415045,2255,2255,2255,2255,0
20230922,162200,4884415045,2255,2255,2255,2255,0
20230922,162100,4884415045,2255,2255,2255,2255,0
20230922,162000,4884415045,2255,2255,2255,2255,0
20230922,161900,4884415045,2255,2255,2255,2255,0
20230922,161800,4884415045,2255,2255,2255,2255,0
20230922,161700,4884415045,2255,2255,2255,2255,0
20230922,161600,4884415045,2255,2255,2255,2255,0
20230922,161500,4884415045,2255,2255,2255,2255,0
20230922,161400,4884415045,2255,2255,2255,2255,0
20230922,161300,4884415045,2255,2255,2255,2255,0
20230922,161200,4884415045,2255,2255,2255,2255,0
20230922,161100,4884415045,2255,2255,2255,2255,0
20230922,161000,4884415045,2255,2255,2255,2255,0
20230922,160900,4884415045,2255,2255,2255,2255,0
20230922,160800,4884415045,2255,2255,2255,2255,0
20230922,160700,4884415045,2255,2255,2255,2255,0
20230922,160600,4884415045,2255,2255,2255,2255,0
20230922,160500,4884415045,2255,2255,2255,2255,0
20230922,160400,4884415045,2255,2255,2255,2255,0
20230922,160300,4884415045,2255,2255,2255,2255,0
20230922,160200,4884415045,2255,2255,2255,2255,0
20230922,160100,4884415045,2255,2255,2255,2255,0
20230922,160000,4884415045,2255,2255,2255,2255,0
20230922,155900,4884415045,2255,2255,2255,2255,0
20230922,155800,4884415045,2255,2255,2255,2255,0
20230922,155700,4884415045,2255,2255,2255,2255,0
20230922,155600,4884415045,2255,2255,2255,2255,0
20230922,155500,4884415045,2255,2255,2255,2255,14395
20230922,155400,4884415045,2255,2255,2255,2255,0
20230922,155300,4884415045,2255,2255,2255,2255,0
20230922,155200,4884415045,2255,2255,2255,2255,0
20230922,155100,4884415045,2255,2255,2255,2255,0
20230922,155000,4884415045,2255,2255,2255,2255,0
20230922,154900,4884415045,2255,2255,2255,2255,0
20230922,154800,4884415045,2255,2255,2255,2255,0
20230922,154700,4884415045,2255,2255,2255,2255,0
20230922,154600,4884415045,2255,2255,2255,2255,0
20230922,154500,4884415045,2255,2255,2255,2255,0
20230922,154400,4884415045,2255,2255,2255,2255,0
20230922,154300,4884415045,2255,2255,2255,2255,0
20230922,154200,4884415045,2255,2255,2255,2255,0
20230922,154100,4884415045,2255,2255,2255,2255,0
20230922,154000,4884415045,2255,2255,2255,2255,0
20230922,153900,4884415045,2255,2255,2255,2255,0
20230922,153800,4884415045,2255,2255,2255,2255,0
20230922,153700,4884415045,2255,2255,2255,2255,0
20230922,153600,4884415045,2255,2255,2255,2255,0
20230922,153500,4884415045,2255,2255,2255,2255,0
20230922,153400,4884415045,2255,2255,2255,2255,0
20230922,153300,4884415045,2255,2255,2255,2255,0
20230922,153200,4884415045,2255,2255,2255,2255,0
20230922,153100,4884415045,2255,2255,2255,2255,0
20230922,153000,4884415045,2255,2255,2255,2255,14395
20230922,152900,4851954320,2275,2275,2275,2275,0
20230922,152800,4851954320,2275,2275,2275,2275,0
20230922,152700,4851954320,2275,2275,2275,2275,0
20230922,152600,4851954320,2275,2275,2275,2275,0
20230922,152500,4851954320,2275,2275,2275,2275,0
20230922,152400,4851954320,2275,2275,2275,2275,0
20230922,152300,4851954320,2275,2275,2275,2275,0
20230922,152200,4851954320,2275,2275,2275,2275,0
20230922,152100,4851954320,2275,2275,2275,2275,0
20230922,152000,4851954320,2275,2275,2275,2275,0
20230922,151900,4851954320,2275,2280,2285,2275,12084
20230922,151800,4824414200,2285,2275,2285,2270,9251
20230922,151700,4803313545,2275,2290,2290,2260,19717
20230922,151600,4758688175,2290,2265,2290,2255,27401
20230922,151500,4696198710,2265,2265,2265,2265,1003
20230922,151400,4693926915,2265,2280,2285,2265,4468
20230922,151300,4683799135,2290,2285,2290,2275,4353
20230922,151200,4673858815,2290,2265,2290,2265,12472
20230922,151100,4645419905,2260,2250,2265,2250,2032
20230922,151000,4640824085,2250,2260,2260,2250,4203
20230922,150900,4631345610,2265,2255,2265,2255,1059
20230922,150800,4628956645,2255,2260,2260,2255,2101
20230922,150700,4624209610,2260,2265,2270,2260,740
20230922,150600,4622532420,2270,2260,2270,2260,4080
20230922,150500,4613311350,2260,2265,2270,2260,9787
20230922,150400,4591149470,2270,2270,2270,2270,530
20230922,150300,4589946370,2270,2265,2270,2265,2389
20230922,150200,4584532680,2265,2275,2275,2265,1719
20230922,150100,4580636085,2275,2265,2275,2265,5295
20230922,150000,4568599120,2265,2230,2280,2230,10263
20230922,145900,4545382770,2215,2295,2295,2170,80040
20230922,145800,4366835765,2300,2305,2310,2300,2796
20230922,145700,4360400465,2310,2305,2310,2300,3580
20230922,145600,4352148620,2305,2305,2310,2305,14904
20230922,145500,4317743065,2300,2290,2300,2285,15038
20230922,145400,4283258545,2290,2295,2300,2285,6456
20230922,145300,4268472480,2295,2290,2300,2290,4810
20230922,145200,4257438935,2290,2295,2295,2285,2718
20230922,145100,4251210005,2295,2295,2305,2295,10017
20230922,145000,4228190505,2295,2310,2310,2290,2968
20230922,144900,4221374525,2310,2300,2310,2260,24811
20230922,144800,4164791390,2300,2305,2305,2260,26046
20230922,144700,4105284830,2315,2315,2325,2305,13259
20230922,144600,4074613735,2320,2345,2345,2315,17543
20230922,144500,4033727320,2345,2340,2345,2335,21258
20230922,144400,3983945255,2335,2305,2340,2305,21025
20230922,144300,3935096025,2305,2350,2350,2300,51908
20230922,144200,3814122635,2350,2325,2350,2320,104231
20230922,144100,3570302225,2325,2320,2325,2310,20442
20230922,144000,3522850985,2320,2305,2320,2300,12014
20230922,143900,3495059405,2305,2305,2330,2300,51476
20230922,143800,3375759770,2305,2290,2305,2285,27880
20230922,143700,3311837260,2290,2275,2290,2275,6860
20230922,143600,3296192105,2270,2270,2290,2265,16337
20230922,143500,3258891575,2260,2265,2275,2250,28052
20230922,143400,3195290020,2265,2260,2270,2250,10356
20230922,143300,3171861310,2260,2275,2275,2250,9830
20230922,143200,3149645435,2270,2255,2270,2245,8689
20230922,143100,3129967835,2250,2255,2285,2250,72285
20230922,143000,2965643900,2250,2235,2255,2215,35150
20230922,142900,2887051820,2235,2230,2235,2230,6183
20230922,142800,2873255065,2230,2230,2235,2215,7028
20230922,142700,2857579860,2230,2210,2230,2210,5640
20230922,142600,2845031720,2200,2210,2225,2200,10292
20230922,142500,2822266450,2210,2215,2215,2205,10969
20230922,142400,2798056265,2215,2215,2215,2210,1566
20230922,142300,2794593390,2210,2205,2220,2205,9498
20230922,142200,2773587060,2200,2200,2200,2185,7961
20230922,142100,2756116800,2200,2195,2200,2190,2552
20230922,142000,2750507235,2195,2200,2200,2195,4642
20230922,141900,2740298180,2200,2200,2200,2185,981
20230922,141800,2738142020,2200,2190,2200,2185,8944
20230922,141700,2718525705,2200,2185,2205,2185,10634
20230922,141600,2695204725,2180,2175,2185,2170,4407
20230922,141500,2685611760,2170,2185,2185,2150,23064
20230922,141400,2635779630,2185,2190,2190,2185,430
20230922,141300,2634839430,2190,2180,2190,2180,7552
20230922,141200,2618373960,2175,2200,2205,2175,5663
20230922,141100,2605975040,2200,2180,2200,2180,10226
20230922,141000,2583574175,2180,2170,2180,2170,12746
20230922,140900,2555790040,2180,2175,2180,2175,1055
20230922,140800,2553493130,2170,2165,2180,2165,5744
20230922,140700,2541009480,2155,2150,2170,2150,7440
20230922,140600,2524949910,2150,2135,2150,2135,9035
20230922,140500,2505561430,2130,2130,2130,2130,551
20230922,140400,2504387800,2135,2135,2135,2135,25
20230922,140300,2504334425,2135,2135,2135,2135,1007
20230922,140200,2502184480,2135,2135,2135,2135,1
20230922,140100,2502182345,2135,2135,2135,2130,3212
20230922,140000,2495334725,2135,2130,2135,2130,1169
20230922,135900,2492844740,2130,2130,2130,2130,1450
20230922,135800,2489756240,2130,2130,2130,2130,221
20230922,135700,2489285510,2130,2130,2130,2130,1974
20230922,135600,2485080890,2125,2130,2130,2125,1948
20230922,135500,2480941385,2125,2125,2135,2125,4910
20230922,135400,2470493130,2125,2125,2125,2125,1654
20230922,135300,2466978380,2125,2125,2125,2125,1151
20230922,135200,2464532505,2125,2130,2130,2125,302
20230922,135100,2463889995,2130,2110,2130,2110,18243
20230922,135000,2425306430,2095,2095,2095,2095,8
20230922,134900,2425289670,2095,2095,2095,2095,0
20230922,134800,2425289670,2095,2095,2095,2095,79
20230922,134700,2425124165,2110,2110,2110,2110,2
20230922,134600,2425119945,2090,2090,2090,2090,201
20230922,134500,2424699855,2090,2100,2100,2090,8223
20230922,134400,2407504150,2095,2095,2095,2095,0
20230922,134300,2407504150,2095,2100,2105,2095,10300
20230922,134200,2385922960,2105,2105,2105,2105,1
20230922,134100,2385920855,2105,2095,2105,2095,216
20230922,134000,2385468175,2105,2105,2105,2105,560
20230922,133900,2384289375,2105,2100,2105,2100,2457
20230922,133800,2379124170,2105,2105,2105,2105,2
20230922,133700,2379119960,2095,2095,2095,2095,100
20230922,133600,2378910460,2105,2100,2105,2095,2886
20230922,133500,2372837060,2100,2100,2100,2100,208
20230922,133400,2372400260,2100,2100,2100,2100,166
20230922,133300,2372051660,2100,2100,2100,2100,104
20230922,133200,2371833260,2100,2100,2100,2100,11
20230922,133100,2371810160,2100,2100,2100,2100,63
20230922,133000,2371677860,2095,2095,2095,2095,0
20230922,132900,2371677860,2095,2100,2100,2095,19741
20230922,132800,2330271870,2105,2105,2105,2105,200
20230922,132700,2329850870,2105,2105,2105,2100,5289
20230922,132600,2318742525,2105,2105,2105,2105,931
20230922,132500,2316782770,2105,2100,2105,2100,285
20230922,132400,2316183580,2100,2105,2105,2100,4751
20230922,132300,2306196645,2105,2105,2105,2105,1
20230922,132200,2306194540,2105,2105,2105,2105,1671
20230922,132100,2302677085,2105,2105,2105,2105,0
20230922,132000,2302677085,2105,2105,2105,2105,1663
20230922,131900,2299176470,2105,2105,2105,2105,289
20230922,131800,2298568125,2100,2105,2105,2100,753
20230922,131700,2296985120,2105,2105,2105,2105,5341
20230922,131600,2285742315,2105,2105,2105,2105,0
20230922,131500,2285742315,2105,2105,2105,2105,200
20230922,131400,2285321315,2105,2105,2105,2105,660
20230922,131300,2283932015,2105,2110,2110,2105,1083
20230922,131200,2281647300,2115,2100,2115,2100,281
20230922,131100,2281057185,2100,2100,2100,2100,1006
20230922,131000,2278944585,2105,2105,2105,2105,599
20230922,130900,2277683690,2105,2110,2110,2105,11749
20230922,130800,2252948750,2110,2110,2110,2110,37
20230922,130700,2252870680,2110,2110,2110,2110,3658
20230922,130600,2245152300,2110,2110,2110,2110,0
20230922,130500,2245152300,2110,2110,2110,2110,493
20230922,130400,2244112070,2110,2110,2110,2110,104
20230922,130300,2243892630,2115,2115,2115,2115,200
20230922,130200,2243469630,2110,2110,2110,2110,1
20230922,130100,2243467520,2110,2110,2120,2110,22
20230922,130000,2243421000,2110,2110,2110,2110,0
20230922,125900,2243421000,2110,2110,2110,2110,500
20230922,125800,2242366000,2110,2115,2115,2110,1002
20230922,125700,2240251330,2110,2110,2110,2110,50
20230922,125600,2240145830,2115,2115,2115,2115,207
20230922,125500,2239708025,2115,2115,2115,2115,2
20230922,125400,2239703795,2110,2110,2110,2110,900
20230922,125300,2237804795,2110,2115,2115,2110,4250
20230922,125200,2228837095,2115,2115,2115,2115,0
20230922,125100,2228837095,2115,2115,2115,2115,201
20230922,125000,2228411980,2115,2115,2115,2115,1344
20230922,124900,2225569420,2115,2115,2115,2115,102
20230922,124800,2225353690,2115,2115,2115,2115,977
20230922,124700,2223287335,2120,2120,2120,2120,2
20230922,124600,2223283095,2115,2120,2120,2115,410
20230922,124500,2222415120,2125,2120,2125,2120,14
20230922,124400,2222385410,2120,2120,2120,2120,309
20230922,124300,2221730330,2120,2115,2120,2115,745
20230922,124200,2220152155,2115,2115,2115,2115,1809
20230922,124100,2216326120,2115,2115,2115,2115,39
20230922,124000,2216243635,2115,2115,2115,2115,110
20230922,123900,2216010985,2115,2115,2115,2115,65
20230922,123800,2215873510,2115,2115,2115,2115,363
20230922,123700,2215105765,2115,2110,2115,2110,29
20230922,123600,2215044535,2115,2110,2115,2110,160
20230922,123500,2214706885,2115,2115,2115,2115,0
20230922,123400,2214706885,2115,2115,2115,2115,2500
20230922,123300,2209419385,2115,2115,2115,2115,22
20230922,123200,2209372855,2115,2115,2115,2115,2
20230922,123100,2209368625,2115,2115,2115,2115,211
20230922,123000,2208922360,2110,2110,2110,2110,9155
20230922,122900,2189605310,2110,2110,2110,2110,846
20230922,122800,2187820250,2115,2115,2115,2110,952
20230922,122700,2185809135,2115,2110,2115,2110,413
20230922,122600,2184936700,2115,2115,2115,2115,0
20230922,122500,2184936700,2115,2115,2115,2115,226
20230922,122400,2184458710,2110,2115,2115,2110,1074
20230922,122300,2182188700,2115,2115,2115,2115,57
20230922,122200,2182068145,2115,2105,2115,2105,474
20230922,122100,2181065935,2105,2105,2105,2105,59
20230922,122000,2180941740,2105,2115,2115,2100,5054
20230922,121900,2170307940,2115,2110,2115,2110,138
20230922,121800,2170016525,2110,2110,2110,2110,0
20230922,121700,2170016525,2110,2110,2110,2110,10
20230922,121600,2169995425,2105,2105,2105,2105,0
20230922,121500,2169995425,2105,2105,2105,2105,502
20230922,121400,2168938715,2105,2105,2105,2105,0
20230922,121300,2168938715,2105,2105,2105,2105,250
20230922,121200,2168412465,2105,2105,2105,2105,0
20230922,121100,2168412465,2105,2105,2105,2105,304
20230922,121000,2167772545,2105,2105,2105,2105,0
20230922,120900,2167772545,2105,2105,2105,2105,160
20230922,120800,2167435745,2100,2105,2105,2100,100
20230922,120700,2167225715,2100,2105,2105,2100,651
20230922,120600,2165858090,2105,2105,2105,2105,3363
20230922,120500,2158778975,2105,2105,2105,2105,0
20230922,120400,2158778975,2105,2105,2105,2105,1
20230922,120300,2158776870,2105,2110,2110,2105,1068
20230922,120200,2156527970,2110,2110,2110,2110,2
20230922,120100,2156523750,2115,2115,2115,2115,0
20230922,120000,2156523750,2115,2110,2115,2110,2126
20230922,115900,2152037885,2125,2120,2125,2120,8015
20230922,115800,2135034345,2120,2115,2120,2115,2000
20230922,115700,2130803845,2105,2105,2105,2105,0
20230922,115600,2130803845,2105,2110,2110,2100,6425
20230922,115500,2117285000,2115,2120,2120,2115,2450
20230922,115400,2112103225,2115,2115,2115,2115,7
20230922,115300,2112088420,2115,2115,2115,2115,1
20230922,115200,2112086305,2115,2115,2115,2115,316
20230922,115100,2111417965,2115,2115,2115,2105,19722
20230922,115000,2069734845,2115,2120,2120,2110,87
20230922,114900,2069550850,2120,2110,2120,2110,515
20230922,114800,2068459200,2120,2115,2120,2115,865
20230922,114700,2066629690,2115,2115,2115,2115,400
20230922,114600,2065783690,2115,2115,2115,2115,1000
20230922,114500,2063668690,2120,2120,2120,2120,110
20230922,114400,2063435490,2125,2125,2125,2125,1
20230922,114300,2063433365,2115,2120,2120,2115,2204
20230922,114200,2058761655,2120,2120,2120,2120,10
20230922,114100,2058740455,2125,2110,2125,2110,21
20230922,114000,2058696130,2110,2110,2110,2110,437
20230922,113900,2057774060,2125,2110,2125,2110,182
20230922,113800,2057390010,2115,2125,2125,2115,1003
20230922,113700,2055268655,2115,2125,2125,2115,708
20230922,113600,2053770955,2125,2125,2125,2125,524
20230922,113500,2052657455,2115,2115,2115,2115,1308
20230922,113400,2049891035,2115,2115,2115,2115,0
20230922,113300,2049891035,2115,2125,2130,2115,103
20230922,113200,2049671980,2130,2115,2130,2115,418
20230922,113100,2048787895,2110,2110,2145,2105,33633
20230922,113000,1977071105,2110,2110,2110,2110,498
20230922,112900,1976020325,2105,2105,2105,2105,2018
20230922,112800,1971772435,2105,2105,2105,2105,7933
20230922,112700,1955073470,2115,2115,2115,2115,87
20230922,112600,1954889465,2115,2115,2115,2110,6633
20230922,112500,1940893330,2115,2115,2115,2115,928
20230922,112400,1938930610,2125,2120,2125,2120,304
20230922,112300,1938286110,2120,2120,2120,2120,50
20230922,112200,1938180110,2120,2120,2120,2120,50
20230922,112100,1938074110,2115,2115,2115,2115,2995
20230922,112000,1931739685,2105,2105,2105,2105,0
20230922,111900,1931739685,2105,2105,2105,2105,6214
20230922,111800,1918659215,2105,2110,2110,2105,2900
20230922,111700,1912544935,2110,2110,2110,2110,1050
20230922,111600,1910329435,2110,2110,2125,2105,6810
20230922,111500,1895971270,2105,2110,2110,2105,3000
20230922,111400,1889651035,2110,2110,2110,2110,32739
20230922,111300,1820571745,2110,2130,2130,2110,4117
20230922,111200,1811866135,2130,2130,2130,2130,200
20230922,111100,1811440135,2130,2130,2130,2130,548
20230922,111000,1810272895,2130,2130,2130,2130,235
20230922,110900,1809772345,2115,2115,2115,2115,814
20230922,110800,1808050735,2110,2135,2135,2110,6097
20230922,110700,1795136680,2120,2130,2130,2120,1792
20230922,110600,1791320775,2135,2135,2135,2135,0
20230922,110500,1791320775,2135,2135,2135,2135,140
20230922,110400,1791021875,2135,2135,2135,2135,1
20230922,110300,1791019740,2140,2140,2140,2140,3
20230922,110200,1791013320,2140,2140,2140,2140,972
20230922,110100,1788933240,2140,2140,2140,2140,70
20230922,110000,1788783440,2140,2140,2140,2140,47
20230922,105900,1788682860,2140,2130,2140,2130,2330
20230922,105800,1783710150,2130,2120,2130,2120,758
20230922,105700,1782098190,2120,2120,2125,2120,636
20230922,105600,1780749355,2125,2125,2125,2125,650
20230922,105500,1779368105,2125,2135,2135,2125,1640
20230922,105400,1775874780,2135,2135,2135,2135,1093
20230922,105300,1773541225,2135,2135,2135,2130,2197
20230922,105200,1768851230,2135,2135,2135,2135,1
20230922,105100,1768849095,2135,2135,2140,2125,6130
20230922,105000,1755765775,2135,2135,2135,2135,220
20230922,104900,1755296075,2135,2135,2135,2130,463
20230922,104800,1754308070,2135,2135,2135,2135,1499
20230922,104700,1751107705,2135,2130,2135,2130,305
20230922,104600,1750458045,2130,2130,2130,2130,2800
20230922,104500,1744494045,2130,2130,2130,2130,80
20230922,104400,1744323645,2130,2140,2140,2130,3081
20230922,104300,1737760805,2140,2130,2140,2130,1370
20230922,104200,1734836500,2130,2130,2130,2130,2201
20230922,104100,1730148370,2130,2130,2130,2130,0
20230922,104000,1730148370,2130,2130,2130,2110,6871
20230922,103900,1715540100,2130,2130,2130,2110,6844
20230922,103800,1700996125,2130,2125,2130,2120,1837
20230922,103700,1697091895,2125,2125,2125,2125,13
20230922,103600,1697064270,2125,2120,2125,2120,632
20230922,103500,1695724420,2125,2120,2125,2120,2080
20230922,103400,1691314810,2120,2120,2125,2120,2517
20230922,103300,1685976245,2125,2115,2125,2115,5621
20230922,103200,1674053260,2115,2115,2115,2110,3550
20230922,103100,1666545410,2115,2115,2120,2110,6677
20230922,103000,1652424550,2115,2115,2115,2115,2
20230922,102900,1652420320,2115,2115,2115,2110,3439
20230922,102800,1645149040,2115,2120,2120,2115,412
20230922,102700,1644275610,2120,2115,2120,2115,11322
20230922,102600,1620279185,2115,2110,2115,2100,2964
20230922,102500,1614027545,2115,2110,2115,2110,1018
20230922,102400,1611875050,2110,2110,2110,2110,1875
20230922,102300,1607918800,2110,2105,2110,2105,1745
20230922,102200,1604242445,2105,2100,2105,2100,745
20230922,102100,1602677905,2100,2095,2100,2095,3191
20230922,102000,1595978805,2100,2095,2100,2095,284
20230922,101900,1595383735,2095,2095,2100,2090,3132
20230922,101800,1588820815,2095,2095,2100,2090,5014
20230922,101700,1578317480,2095,2105,2105,2095,953
20230922,101600,1576318175,2105,2105,2105,2105,202
20230922,101500,1575892965,2105,2105,2105,2105,4
20230922,101400,1575884545,2085,2100,2105,2085,5679
20230922,101300,1563978645,2100,2110,2110,2100,4411
20230922,101200,1554693925,2110,2125,2125,2110,1057
20230922,101100,1552454955,2125,2115,2125,2105,3142
20230922,101000,1545796680,2120,2125,2125,2115,6720
20230922,100900,1531550035,2125,2135,2135,2110,13030
20230922,100800,1503861150,2135,2110,2135,2110,6717
20230922,100700,1489592555,2110,2100,2110,2095,2300
20230922,100600,1484743860,2100,2100,2100,2090,537
20230922,100500,1483619305,2105,2095,2105,2075,16247
20230922,100400,1449684855,2095,2095,2095,2095,314
20230922,100300,1449027025,2095,2095,2095,2095,1585
20230922,100200,1445706450,2100,2110,2110,2100,1289
20230922,100100,1442997030,2110,2100,2110,2095,1592
20230922,100000,1439639490,2100,2100,2110,2090,3565
20230922,095900,1432162410,2100,2120,2120,2095,18889
20230922,095800,1392316780,2120,2100,2120,2095,5839
20230922,095700,1379992970,2105,2110,2115,2095,6400
20230922,095600,1366539500,2110,2095,2120,2090,10929
20230922,095500,1343523215,2110,2115,2120,2090,7286
20230922,095400,1328212360,2115,2100,2130,2100,16877
20230922,095300,1292600635,2085,2065,2150,2065,75954
20230922,095200,1132479625,2070,2070,2075,2065,1798
20230922,095100,1128762050,2070,2080,2080,2065,5333
20230922,095000,1117724200,2080,2070,2085,2065,2632
20230922,094900,1112249855,2065,2070,2075,2065,634
20230922,094800,1110936165,2065,2065,2065,2060,4966
20230922,094700,1100705875,2060,2060,2070,2055,21262
20230922,094600,1056949270,2070,2065,2070,2060,7916
20230922,094500,1040604220,2065,2070,2075,2065,15234
20230922,094400,1009100010,2070,2080,2080,2065,25359
20230922,094300,956619525,2080,2080,2080,2075,13298
20230922,094200,928998180,2080,2080,2080,2075,1273
20230922,094100,926353005,2080,2075,2080,2075,4245
20230922,094000,917541530,2075,2075,2080,2075,2238
20230922,093900,912895180,2075,2085,2090,2075,18768
20230922,093800,873896075,2090,2095,2100,2090,1465
20230922,093700,870829100,2095,2080,2095,2080,3128
20230922,093600,864301490,2090,2085,2090,2075,3317
20230922,093500,857406035,2085,2090,2095,2080,18820
20230922,093400,818219710,2085,2085,2090,2085,1661
20230922,093300,814756495,2085,2095,2095,2085,9443
20230922,093200,795033575,2095,2100,2100,2095,1607
20230922,093100,791659025,2100,2100,2100,2090,3408
20230922,093000,784512285,2090,2090,2110,2090,9995
20230922,092900,763617035,2090,2085,2100,2085,1464
20230922,092800,760552280,2100,2090,2100,2090,5208
20230922,092700,749666460,2090,2090,2110,2085,4145
20230922,092600,741001785,2090,2095,2115,2085,19517
20230922,092500,700189880,2095,2100,2110,2095,5640
20230922,092400,688358965,2100,2110,2110,2100,5403
20230922,092300,676993730,2110,2115,2120,2110,6380
20230922,092200,663519960,2110,2125,2130,2110,1555
20230922,092100,660210405,2125,2130,2130,2115,7106
20230922,092000,645172200,2130,2135,2135,2130,191
20230922,091900,644764645,2135,2115,2135,2115,904
20230922,091800,642852645,2115,2110,2115,2110,1078
20230922,091700,640573445,2115,2130,2150,2110,11164
20230922,091600,616866915,2140,2135,2150,2125,10172
20230922,091500,595179300,2135,2145,2160,2135,3488
20230922,091400,587726390,2150,2145,2150,2145,4890
20230922,091300,577228110,2145,2140,2150,2130,13897
20230922,091200,547534500,2140,2135,2140,2130,5311
20230922,091100,536210555,2135,2120,2135,2115,4669
20230922,091000,526280425,2120,2120,2130,2100,6413
20230922,090900,512745135,2120,2125,2125,2105,6219
20230922,090800,499632600,2130,2100,2130,2095,5007
20230922,090700,489108590,2100,2080,2100,2070,24510
20230922,090600,438137335,2080,2105,2105,2075,43394
20230922,090500,347346670,2105,2110,2115,2105,11333
20230922,090400,323433965,2110,2110,2120,2105,8187
20230922,090300,306163440,2110,2105,2135,2105,9861
20230922,090200,285374390,2105,2080,2140,2080,29909
20230922,090100,222582260,2085,2140,2140,2065,85623
20230922,090000,43554780,2140,2170,2170,2140,20116