KissMeData/208340/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201300,7061404830,2150,2150,2150,2150,22358
20230918,201200,7061404830,2150,2150,2150,2150,0
20230918,201100,7061404830,2150,2150,2150,2150,0
20230918,201000,7061404830,2150,2150,2150,2150,0
20230918,200900,7061404830,2150,2150,2150,2150,0
20230918,200800,7061404830,2150,2150,2150,2150,0
20230918,200700,7061404830,2150,2150,2150,2150,0
20230918,200600,7061404830,2150,2150,2150,2150,0
20230918,200500,7061404830,2150,2150,2150,2150,0
20230918,200400,7061404830,2150,2150,2150,2150,0
20230918,200300,7061404830,2150,2150,2150,2150,0
20230918,200200,7061404830,2150,2150,2150,2150,0
20230918,200100,7061404830,2150,2150,2150,2150,0
20230918,200000,7061404830,2150,2150,2150,2150,0
20230918,195900,7061404830,2150,2150,2150,2150,0
20230918,195800,7061404830,2150,2150,2150,2150,0
20230918,195700,7061404830,2150,2150,2150,2150,0
20230918,195600,7061404830,2150,2150,2150,2150,0
20230918,195500,7061404830,2150,2150,2150,2150,0
20230918,195400,7061404830,2150,2150,2150,2150,0
20230918,195300,7061404830,2150,2150,2150,2150,0
20230918,195200,7061404830,2150,2150,2150,2150,0
20230918,195100,7061404830,2150,2150,2150,2150,0
20230918,195000,7061404830,2150,2150,2150,2150,0
20230918,194900,7061404830,2150,2150,2150,2150,0
20230918,194800,7061404830,2150,2150,2150,2150,0
20230918,194700,7061404830,2150,2150,2150,2150,0
20230918,194600,7061404830,2150,2150,2150,2150,0
20230918,194500,7061404830,2150,2150,2150,2150,0
20230918,194400,7061404830,2150,2150,2150,2150,0
20230918,194300,7061404830,2150,2150,2150,2150,22358
20230918,194200,7061404830,2150,2150,2150,2150,0
20230918,194100,7061404830,2150,2150,2150,2150,0
20230918,194000,7061404830,2150,2150,2150,2150,0
20230918,193900,7061404830,2150,2150,2150,2150,0
20230918,193800,7061404830,2150,2150,2150,2150,0
20230918,193700,7061404830,2150,2150,2150,2150,0
20230918,193600,7061404830,2150,2150,2150,2150,0
20230918,193500,7061404830,2150,2150,2150,2150,0
20230918,193400,7061404830,2150,2150,2150,2150,0
20230918,193300,7061404830,2150,2150,2150,2150,0
20230918,193200,7061404830,2150,2150,2150,2150,0
20230918,193100,7061404830,2150,2150,2150,2150,0
20230918,193000,7061404830,2150,2150,2150,2150,0
20230918,192900,7061404830,2150,2150,2150,2150,0
20230918,192800,7061404830,2150,2150,2150,2150,0
20230918,192700,7061404830,2150,2150,2150,2150,0
20230918,192600,7061404830,2150,2150,2150,2150,0
20230918,192500,7061404830,2150,2150,2150,2150,0
20230918,192400,7061404830,2150,2150,2150,2150,0
20230918,192300,7061404830,2150,2150,2150,2150,0
20230918,192200,7061404830,2150,2150,2150,2150,0
20230918,192100,7061404830,2150,2150,2150,2150,0
20230918,192000,7061404830,2150,2150,2150,2150,0
20230918,191900,7061404830,2150,2150,2150,2150,0
20230918,191800,7061404830,2150,2150,2150,2150,0
20230918,191700,7061404830,2150,2150,2150,2150,0
20230918,191600,7061404830,2150,2150,2150,2150,0
20230918,191500,7061404830,2150,2150,2150,2150,0
20230918,191400,7061404830,2150,2150,2150,2150,0
20230918,191300,7061404830,2150,2150,2150,2150,22358
20230918,191200,7061404830,2150,2150,2150,2150,0
20230918,191100,7061404830,2150,2150,2150,2150,0
20230918,191000,7061404830,2150,2150,2150,2150,0
20230918,190900,7061404830,2150,2150,2150,2150,0
20230918,190800,7061404830,2150,2150,2150,2150,0
20230918,190700,7061404830,2150,2150,2150,2150,0
20230918,190600,7061404830,2150,2150,2150,2150,0
20230918,190500,7061404830,2150,2150,2150,2150,0
20230918,190400,7061404830,2150,2150,2150,2150,0
20230918,190300,7061404830,2150,2150,2150,2150,0
20230918,190200,7061404830,2150,2150,2150,2150,0
20230918,190100,7061404830,2150,2150,2150,2150,0
20230918,190000,7061404830,2150,2150,2150,2150,0
20230918,185900,7061404830,2150,2150,2150,2150,0
20230918,185800,7061404830,2150,2150,2150,2150,0
20230918,185700,7061404830,2150,2150,2150,2150,0
20230918,185600,7061404830,2150,2150,2150,2150,0
20230918,185500,7061404830,2150,2150,2150,2150,0
20230918,185400,7061404830,2150,2150,2150,2150,0
20230918,185300,7061404830,2150,2150,2150,2150,0
20230918,185200,7061404830,2150,2150,2150,2150,0
20230918,185100,7061404830,2150,2150,2150,2150,0
20230918,185000,7061404830,2150,2150,2150,2150,0
20230918,184900,7061404830,2150,2150,2150,2150,0
20230918,184800,7061404830,2150,2150,2150,2150,0
20230918,184700,7061404830,2150,2150,2150,2150,0
20230918,184600,7061404830,2150,2150,2150,2150,0
20230918,184500,7061404830,2150,2150,2150,2150,0
20230918,184400,7061404830,2150,2150,2150,2150,0
20230918,184300,7061404830,2150,2150,2150,2150,22358
20230918,184200,7061404830,2150,2150,2150,2150,0
20230918,184100,7061404830,2150,2150,2150,2150,0
20230918,184000,7061404830,2150,2150,2150,2150,0
20230918,183900,7061404830,2150,2150,2150,2150,0
20230918,183800,7061404830,2150,2150,2150,2150,0
20230918,183700,7061404830,2150,2150,2150,2150,0
20230918,183600,7061404830,2150,2150,2150,2150,0
20230918,183500,7061404830,2150,2150,2150,2150,0
20230918,183400,7061404830,2150,2150,2150,2150,0
20230918,183300,7061404830,2150,2150,2150,2150,0
20230918,183200,7061404830,2150,2150,2150,2150,0
20230918,183100,7061404830,2150,2150,2150,2150,0
20230918,183000,7061404830,2150,2150,2150,2150,0
20230918,182900,7061404830,2150,2150,2150,2150,0
20230918,182800,7061404830,2150,2150,2150,2150,0
20230918,182700,7061404830,2150,2150,2150,2150,0
20230918,182600,7061404830,2150,2150,2150,2150,0
20230918,182500,7061404830,2150,2150,2150,2150,0
20230918,182400,7061404830,2150,2150,2150,2150,0
20230918,182300,7061404830,2150,2150,2150,2150,0
20230918,182200,7061404830,2150,2150,2150,2150,0
20230918,182100,7061404830,2150,2150,2150,2150,0
20230918,182000,7061404830,2150,2150,2150,2150,0
20230918,181900,7061404830,2150,2150,2150,2150,0
20230918,181800,7061404830,2150,2150,2150,2150,0
20230918,181700,7061404830,2150,2150,2150,2150,0
20230918,181600,7061404830,2150,2150,2150,2150,0
20230918,181500,7061404830,2150,2150,2150,2150,0
20230918,181400,7061404830,2150,2150,2150,2150,0
20230918,181300,7061404830,2150,2150,2150,2150,22358
20230918,181200,7061404830,2150,2150,2150,2150,0
20230918,181100,7061404830,2150,2150,2150,2150,0
20230918,181000,7061404830,2150,2150,2150,2150,0
20230918,180900,7061404830,2150,2150,2150,2150,0
20230918,180800,7061404830,2150,2150,2150,2150,0
20230918,180700,7061404830,2150,2150,2150,2150,0
20230918,180600,7061404830,2150,2150,2150,2150,0
20230918,180500,7061404830,2150,2150,2150,2150,0
20230918,180400,7061404830,2150,2150,2150,2150,0
20230918,180300,7061404830,2150,2150,2150,2150,0
20230918,180200,7061404830,2150,2150,2150,2150,0
20230918,180100,7061404830,2150,2150,2150,2150,0
20230918,180000,7061404830,2150,2150,2150,2150,0
20230918,175900,7061404830,2150,2150,2150,2150,0
20230918,175800,7061404830,2150,2150,2150,2150,0
20230918,175700,7061404830,2150,2150,2150,2150,0
20230918,175600,7061404830,2150,2150,2150,2150,0
20230918,175500,7061404830,2150,2150,2150,2150,0
20230918,175400,7061404830,2150,2150,2150,2150,0
20230918,175300,7061404830,2150,2150,2150,2150,0
20230918,175200,7061404830,2150,2150,2150,2150,0
20230918,175100,7061404830,2150,2150,2150,2150,0
20230918,175000,7061404830,2150,2150,2150,2150,0
20230918,174900,7061404830,2150,2150,2150,2150,0
20230918,174800,7061404830,2150,2150,2150,2150,0
20230918,174700,7061404830,2150,2150,2150,2150,0
20230918,174600,7061404830,2150,2150,2150,2150,0
20230918,174500,7061404830,2150,2150,2150,2150,0
20230918,174400,7061404830,2150,2150,2150,2150,0
20230918,174300,7061404830,2150,2150,2150,2150,22358
20230918,174200,7061404830,2150,2150,2150,2150,0
20230918,174100,7061404830,2150,2150,2150,2150,0
20230918,174000,7061404830,2150,2150,2150,2150,0
20230918,173900,7061404830,2150,2150,2150,2150,0
20230918,173800,7061404830,2150,2150,2150,2150,0
20230918,173700,7061404830,2150,2150,2150,2150,0
20230918,173600,7061404830,2150,2150,2150,2150,0
20230918,173500,7061404830,2150,2150,2150,2150,0
20230918,173400,7061404830,2150,2150,2150,2150,0
20230918,173300,7061404830,2150,2150,2150,2150,0
20230918,173200,7061404830,2150,2150,2150,2150,0
20230918,173100,7061404830,2150,2150,2150,2150,0
20230918,173000,7061404830,2150,2150,2150,2150,0
20230918,172900,7061404830,2150,2150,2150,2150,0
20230918,172800,7061404830,2150,2150,2150,2150,0
20230918,172700,7061404830,2150,2150,2150,2150,0
20230918,172600,7061404830,2150,2150,2150,2150,0
20230918,172500,7061404830,2150,2150,2150,2150,0
20230918,172400,7061404830,2150,2150,2150,2150,0
20230918,172300,7061404830,2150,2150,2150,2150,0
20230918,172200,7061404830,2150,2150,2150,2150,0
20230918,172100,7061404830,2150,2150,2150,2150,0
20230918,172000,7061404830,2150,2150,2150,2150,0
20230918,171900,7061404830,2150,2150,2150,2150,0
20230918,171800,7061404830,2150,2150,2150,2150,0
20230918,171700,7061404830,2150,2150,2150,2150,0
20230918,171600,7061404830,2150,2150,2150,2150,0
20230918,171500,7061404830,2150,2150,2150,2150,0
20230918,171400,7061404830,2150,2150,2150,2150,0
20230918,171300,7061404830,2150,2150,2150,2150,22358
20230918,171200,7061404830,2150,2150,2150,2150,0
20230918,171100,7061404830,2150,2150,2150,2150,0
20230918,171000,7061404830,2150,2150,2150,2150,0
20230918,170900,7061404830,2150,2150,2150,2150,0
20230918,170800,7061404830,2150,2150,2150,2150,0
20230918,170700,7061404830,2150,2150,2150,2150,0
20230918,170600,7061404830,2150,2150,2150,2150,0
20230918,170500,7061404830,2150,2150,2150,2150,0
20230918,170400,7061404830,2150,2150,2150,2150,0
20230918,170300,7061404830,2150,2150,2150,2150,0
20230918,170200,7061404830,2150,2150,2150,2150,0
20230918,170100,7061404830,2150,2150,2150,2150,0
20230918,170000,7061404830,2150,2150,2150,2150,0
20230918,165900,7061404830,2150,2150,2150,2150,0
20230918,165800,7061404830,2150,2150,2150,2150,0
20230918,165700,7061404830,2150,2150,2150,2150,0
20230918,165600,7061404830,2150,2150,2150,2150,0
20230918,165500,7061404830,2150,2150,2150,2150,0
20230918,165400,7061404830,2150,2150,2150,2150,0
20230918,165300,7061404830,2150,2150,2150,2150,0
20230918,165200,7061404830,2150,2150,2150,2150,0
20230918,165100,7061404830,2150,2150,2150,2150,0
20230918,165000,7061404830,2150,2150,2150,2150,0
20230918,164900,7061404830,2150,2150,2150,2150,0
20230918,164800,7061404830,2150,2150,2150,2150,0
20230918,164700,7061404830,2150,2150,2150,2150,0
20230918,164600,7061404830,2150,2150,2150,2150,0
20230918,164500,7061404830,2150,2150,2150,2150,0
20230918,164400,7061404830,2150,2150,2150,2150,0
20230918,164300,7061404830,2150,2150,2150,2150,22358
20230918,164200,7061404830,2150,2150,2150,2150,0
20230918,164100,7061404830,2150,2150,2150,2150,0
20230918,164000,7061404830,2150,2150,2150,2150,0
20230918,163900,7061404830,2150,2150,2150,2150,0
20230918,163800,7061404830,2150,2150,2150,2150,0
20230918,163700,7061404830,2150,2150,2150,2150,0
20230918,163600,7061404830,2150,2150,2150,2150,0
20230918,163500,7061404830,2150,2150,2150,2150,0
20230918,163400,7061404830,2150,2150,2150,2150,0
20230918,163300,7061404830,2150,2150,2150,2150,0
20230918,163200,7061404830,2150,2150,2150,2150,0
20230918,163100,7061404830,2150,2150,2150,2150,0
20230918,163000,7061404830,2150,2150,2150,2150,0
20230918,162900,7061404830,2150,2150,2150,2150,0
20230918,162800,7061404830,2150,2150,2150,2150,0
20230918,162700,7061404830,2150,2150,2150,2150,0
20230918,162600,7061404830,2150,2150,2150,2150,0
20230918,162500,7061404830,2150,2150,2150,2150,0
20230918,162400,7061404830,2150,2150,2150,2150,0
20230918,162300,7061404830,2150,2150,2150,2150,0
20230918,162200,7061404830,2150,2150,2150,2150,0
20230918,162100,7061404830,2150,2150,2150,2150,0
20230918,162000,7061404830,2150,2150,2150,2150,0
20230918,161900,7061404830,2150,2150,2150,2150,0
20230918,161800,7061404830,2150,2150,2150,2150,0
20230918,161700,7061404830,2150,2150,2150,2150,0
20230918,161600,7061404830,2150,2150,2150,2150,0
20230918,161500,7061404830,2150,2150,2150,2150,0
20230918,161400,7061404830,2150,2150,2150,2150,0
20230918,161300,7061404830,2150,2150,2150,2150,22358
20230918,161200,7061404830,2150,2150,2150,2150,0
20230918,161100,7061404830,2150,2150,2150,2150,0
20230918,161000,7061404830,2150,2150,2150,2150,0
20230918,160900,7061404830,2150,2150,2150,2150,0
20230918,160800,7061404830,2150,2150,2150,2150,0
20230918,160700,7061404830,2150,2150,2150,2150,0
20230918,160600,7061404830,2150,2150,2150,2150,0
20230918,160500,7061404830,2150,2150,2150,2150,0
20230918,160400,7061404830,2150,2150,2150,2150,0
20230918,160300,7061404830,2150,2150,2150,2150,0
20230918,160200,7061404830,2150,2150,2150,2150,0
20230918,160100,7061404830,2150,2150,2150,2150,0
20230918,160000,7061404830,2150,2150,2150,2150,0
20230918,155900,7061404830,2150,2150,2150,2150,0
20230918,155800,7061404830,2150,2150,2150,2150,0
20230918,155700,7061404830,2150,2150,2150,2150,0
20230918,155600,7061404830,2150,2150,2150,2150,0
20230918,155500,7061404830,2150,2150,2150,2150,0
20230918,155400,7061404830,2150,2150,2150,2150,0
20230918,155300,7061404830,2150,2150,2150,2150,0
20230918,155200,7061404830,2150,2150,2150,2150,0
20230918,155100,7061404830,2150,2150,2150,2150,0
20230918,155000,7061404830,2150,2150,2150,2150,0
20230918,154900,7061404830,2150,2150,2150,2150,0
20230918,154800,7061404830,2150,2150,2150,2150,0
20230918,154700,7061404830,2150,2150,2150,2150,0
20230918,154600,7061404830,2150,2150,2150,2150,0
20230918,154500,7061404830,2150,2150,2150,2150,0
20230918,154400,7061404830,2150,2150,2150,2150,0
20230918,154300,7061404830,2150,2150,2150,2150,22358
20230918,154200,7061404830,2150,2150,2150,2150,0
20230918,154100,7061404830,2150,2150,2150,2150,0
20230918,154000,7061404830,2150,2150,2150,2150,0
20230918,153900,7061404830,2150,2150,2150,2150,0
20230918,153800,7061404830,2150,2150,2150,2150,0
20230918,153700,7061404830,2150,2150,2150,2150,0
20230918,153600,7061404830,2150,2150,2150,2150,0
20230918,153500,7061404830,2150,2150,2150,2150,0
20230918,153400,7061404830,2150,2150,2150,2150,0
20230918,153300,7061404830,2150,2150,2150,2150,0
20230918,153200,7061404830,2150,2150,2150,2150,0
20230918,153100,7061404830,2150,2150,2150,2150,0
20230918,153000,7061404830,2150,2150,2150,2150,22358
20230918,152900,7013335130,2130,2130,2130,2130,0
20230918,152800,7013335130,2130,2130,2130,2130,0
20230918,152700,7013335130,2130,2130,2130,2130,0
20230918,152600,7013335130,2130,2130,2130,2130,0
20230918,152500,7013335130,2130,2130,2130,2130,0
20230918,152400,7013335130,2130,2130,2130,2130,0
20230918,152300,7013335130,2130,2130,2130,2130,0
20230918,152200,7013335130,2130,2130,2130,2130,0
20230918,152100,7013335130,2130,2130,2130,2130,0
20230918,152000,7013335130,2130,2130,2130,2130,0
20230918,151900,7013335130,2130,2135,2140,2130,1981
20230918,151800,7009112900,2135,2135,2140,2130,1862
20230918,151700,7005138945,2140,2140,2140,2135,1800
20230918,151600,7001294670,2140,2130,2140,2130,975
20230918,151500,6999217410,2130,2140,2140,2130,1172
20230918,151400,6996720505,2140,2140,2140,2140,746
20230918,151300,6995124065,2140,2130,2140,2125,2499
20230918,151200,6989801285,2125,2125,2130,2125,5056
20230918,151100,6979053150,2130,2140,2140,2125,14367
20230918,151000,6948464455,2140,2135,2140,2130,5280
20230918,150900,6937215335,2135,2140,2140,2130,2226
20230918,150800,6932466530,2140,2130,2140,2130,2587
20230918,150700,6926949085,2135,2140,2140,2135,1697
20230918,150600,6923325365,2140,2140,2140,2130,9577
20230918,150500,6902914590,2140,2135,2145,2130,2355
20230918,150400,6897886080,2145,2140,2145,2135,2347
20230918,150300,6892872660,2140,2135,2145,2135,2100
20230918,150200,6888380470,2135,2140,2145,2135,4245
20230918,150100,6879311750,2140,2130,2145,2130,6221
20230918,150000,6866022770,2145,2150,2150,2130,16190
20230918,145900,6831415620,2145,2150,2155,2145,1339
20230918,145800,6828534150,2155,2155,2155,2150,955
20230918,145700,6826480130,2155,2155,2155,2145,8149
20230918,145600,6808959770,2155,2160,2160,2150,699
20230918,145500,6807454990,2155,2160,2160,2150,2033
20230918,145400,6803082875,2160,2155,2160,2155,346
20230918,145300,6802336980,2155,2160,2160,2155,723
20230918,145200,6800778655,2155,2160,2160,2155,2583
20230918,145100,6795199385,2160,2160,2160,2160,23
20230918,145000,6795149705,2160,2145,2160,2145,1639
20230918,144900,6791632655,2145,2155,2155,2145,7985
20230918,144800,6774482825,2155,2155,2155,2150,2942
20230918,144700,6768148450,2160,2160,2160,2155,1541
20230918,144600,6764821895,2160,2155,2160,2155,311
20230918,144500,6764151635,2160,2160,2160,2160,345
20230918,144400,6763406435,2160,2155,2160,2155,33
20230918,144300,6763335205,2160,2165,2165,2150,3905
20230918,144200,6754926600,2165,2155,2165,2155,1004
20230918,144100,6752757970,2160,2160,2160,2160,1
20230918,144000,6752755810,2160,2160,2160,2160,541
20230918,143900,6751587250,2160,2160,2160,2155,413
20230918,143800,6750697195,2160,2155,2160,2155,234
20230918,143700,6750191800,2160,2155,2160,2155,1636
20230918,143600,6746665645,2160,2160,2160,2155,1504
20230918,143500,6743424005,2160,2160,2160,2160,1031
20230918,143400,6741197045,2165,2165,2165,2165,1
20230918,143300,6741194880,2170,2170,2170,2160,49
20230918,143200,6741089020,2170,2170,2170,2160,207
20230918,143100,6740641830,2170,2170,2170,2160,84
20230918,143000,6740459590,2170,2165,2170,2160,727
20230918,142900,6738882025,2170,2160,2170,2160,810
20230918,142800,6737129920,2170,2165,2170,2155,1004
20230918,142700,6734966230,2170,2165,2170,2165,148
20230918,142600,6734645800,2165,2170,2170,2165,2028
20230918,142500,6730252975,2165,2165,2165,2165,801
20230918,142400,6728518810,2165,2165,2165,2165,203
20230918,142300,6728079315,2165,2160,2165,2155,1365
20230918,142200,6725135880,2155,2165,2165,2155,492
20230918,142100,6724073595,2165,2165,2165,2150,3307
20230918,142000,6716952390,2165,2165,2165,2160,155
20230918,141900,6716617570,2165,2165,2165,2165,335
20230918,141800,6715892295,2165,2165,2165,2155,1817
20230918,141700,6711975515,2160,2165,2165,2160,376
20230918,141600,6711163305,2165,2170,2170,2160,393
20230918,141500,6710313620,2170,2165,2170,2165,482
20230918,141400,6709269620,2165,2170,2170,2165,350
20230918,141300,6708511865,2170,2160,2170,2155,3302
20230918,141200,6701392540,2165,2165,2165,2160,123
20230918,141100,6701126850,2155,2160,2160,2155,104
20230918,141000,6700902220,2165,2165,2165,2160,108
20230918,140900,6700668900,2160,2165,2165,2155,1490
20230918,140800,6697457040,2165,2165,2165,2150,3
20230918,140700,6697450560,2165,2155,2165,2150,1305
20230918,140600,6694633000,2165,2155,2165,2155,2505
20230918,140500,6689234715,2155,2165,2165,2150,740
20230918,140400,6687641850,2165,2165,2165,2165,1
20230918,140300,6687639685,2165,2155,2170,2155,423
20230918,140200,6686728090,2160,2160,2160,2160,441
20230918,140100,6685775530,2170,2165,2170,2165,10
20230918,140000,6685753875,2165,2165,2165,2165,1
20230918,135900,6685751710,2155,2160,2160,2155,1370
20230918,135800,6682797860,2155,2165,2165,2155,2794
20230918,135700,6676772800,2165,2170,2170,2165,120
20230918,135600,6676512845,2170,2170,2170,2160,109
20230918,135500,6676276715,2160,2175,2175,2160,79
20230918,135400,6676106060,2175,2175,2175,2160,671
20230918,135300,6674654620,2175,2170,2175,2165,1002
20230918,135200,6672482775,2170,2170,2170,2170,36
20230918,135100,6672404655,2170,2160,2170,2160,901
20230918,135000,6670458485,2175,2155,2175,2155,1602
20230918,134900,6666996390,2155,2165,2175,2155,2598
20230918,134800,6661377295,2165,2170,2170,2165,247
20230918,134700,6660842380,2170,2170,2170,2170,0
20230918,134600,6660842380,2170,2165,2170,2160,837
20230918,134500,6659031910,2170,2170,2170,2170,13
20230918,134400,6659003700,2170,2180,2180,2170,28
20230918,134300,6658942920,2175,2170,2180,2170,1377
20230918,134200,6655954815,2170,2170,2170,2170,710
20230918,134100,6654414115,2170,2165,2170,2160,910
20230918,134000,6652442275,2170,2170,2170,2170,24
20230918,133900,6652390195,2170,2165,2170,2160,897
20230918,133800,6650449265,2160,2160,2160,2160,5
20230918,133700,6650438465,2155,2150,2155,2150,6770
20230918,133600,6635860525,2155,2155,2160,2150,926
20230918,133500,6633868945,2150,2155,2165,2150,3491
20230918,133400,6626343290,2155,2160,2160,2155,428
20230918,133300,6625420565,2160,2165,2165,2160,1127
20230918,133200,6622985970,2165,2165,2165,2165,5092
20230918,133100,6611961790,2165,2170,2170,2165,1470
20230918,133000,6608772125,2175,2175,2175,2170,1503
20230918,132900,6605504080,2175,2170,2175,2170,114
20230918,132800,6605256220,2170,2170,2170,2170,33
20230918,132700,6605184610,2170,2160,2170,2160,376
20230918,132600,6604371055,2160,2175,2175,2155,1201
20230918,132500,6601780750,2180,2180,2180,2150,3401
20230918,132400,6594415785,2180,2180,2185,2175,1138
20230918,132300,6591936565,2190,2180,2190,2180,545
20230918,132200,6590745945,2185,2190,2190,2180,196
20230918,132100,6590317515,2190,2180,2190,2175,3449
20230918,132000,6582790220,2175,2175,2180,2170,1913
20230918,131900,6578631500,2175,2165,2175,2165,1581
20230918,131800,6575204545,2160,2160,2165,2160,1095
20230918,131700,6572838265,2160,2160,2160,2160,343
20230918,131600,6572097385,2165,2155,2165,2155,1321
20230918,131500,6569249065,2165,2160,2165,2155,239
20230918,131400,6568732985,2165,2160,2165,2160,2165
20230918,131300,6564045935,2165,2160,2165,2145,5455
20230918,131200,6552287565,2160,2155,2160,2150,906
20230918,131100,6550334865,2155,2145,2160,2145,4210
20230918,131000,6541278730,2145,2150,2160,2145,2678
20230918,130900,6535532355,2150,2155,2160,2150,4246
20230918,130800,6526390810,2155,2160,2160,2155,552
20230918,130700,6525200095,2155,2155,2155,2150,6079
20230918,130600,6512114845,2155,2160,2160,2155,2603
20230918,130500,6506503850,2160,2160,2160,2155,921
20230918,130400,6504515750,2160,2155,2165,2155,2237
20230918,130300,6499694470,2155,2175,2180,2155,20138
20230918,130200,6456187155,2175,2180,2180,2160,4534
20230918,130100,6446372200,2185,2190,2190,2160,29370
20230918,130000,6382551435,2190,2195,2195,2190,5995
20230918,125900,6369422365,2195,2195,2200,2190,863
20230918,125800,6367528380,2195,2195,2200,2195,915
20230918,125700,6365519895,2195,2195,2195,2190,8485
20230918,125600,6346912390,2195,2200,2205,2195,13378
20230918,125500,6317490120,2205,2205,2205,2200,6023
20230918,125400,6304212100,2210,2215,2215,2210,1148
20230918,125300,6301674520,2215,2220,2220,2210,2188
20230918,125200,6296834725,2220,2225,2225,2210,1751
20230918,125100,6292953775,2225,2220,2225,2220,1439
20230918,125000,6289759135,2225,2220,2225,2215,628
20230918,124900,6288365265,2220,2220,2225,2220,2655
20230918,124800,6282471160,2220,2220,2220,2215,1124
20230918,124700,6279976480,2220,2220,2220,2220,1014
20230918,124600,6277725400,2220,2220,2220,2220,465
20230918,124500,6276693100,2220,2215,2220,2210,3458
20230918,124400,6269047955,2220,2215,2220,2210,2124
20230918,124300,6264334055,2220,2220,2220,2215,1148
20230918,124200,6261786515,2230,2230,2230,2230,10
20230918,124100,6261764215,2230,2230,2230,2225,11
20230918,124000,6261739690,2230,2235,2235,2220,1416
20230918,123900,6258596015,2230,2230,2230,2230,319
20230918,123800,6257884645,2230,2235,2235,2230,92
20230918,123700,6257679105,2235,2210,2235,2210,3762
20230918,123600,6249325565,2215,2215,2215,2210,493
20230918,123500,6248233740,2215,2215,2220,2215,530
20230918,123400,6247059760,2215,2215,2215,2215,391
20230918,123300,6246193695,2220,2220,2220,2220,102
20230918,123200,6245967255,2220,2210,2220,2210,361
20230918,123100,6245167825,2210,2215,2215,2210,2013
20230918,123000,6240711530,2220,2220,2220,2215,298
20230918,122900,6240051380,2220,2220,2220,2215,37
20230918,122800,6239969255,2220,2220,2220,2220,1120
20230918,122700,6237482855,2220,2220,2225,2220,54
20230918,122600,6237362920,2225,2225,2230,2225,957
20230918,122500,6235233590,2225,2230,2230,2225,862
20230918,122400,6233315390,2230,2235,2235,2230,1664
20230918,122300,6229604610,2235,2230,2235,2230,317
20230918,122200,6228896370,2230,2225,2230,2225,1468
20230918,122100,6225626625,2225,2220,2225,2220,101
20230918,122000,6225401915,2225,2225,2225,2220,95
20230918,121900,6225190580,2225,2220,2230,2220,303
20230918,121800,6224516325,2225,2230,2230,2215,995
20230918,121700,6222308020,2230,2230,2230,2225,465
20230918,121600,6221272700,2230,2235,2235,2230,206
20230918,121500,6220813315,2235,2235,2235,2235,230
20230918,121400,6220299265,2235,2235,2235,2235,22
20230918,121300,6220250095,2235,2235,2235,2220,1886
20230918,121200,6216053185,2235,2230,2235,2230,750
20230918,121100,6214379995,2230,2235,2235,2225,984
20230918,121000,6212186010,2235,2230,2235,2225,635
20230918,120900,6210769850,2230,2230,2230,2225,373
20230918,120800,6209938360,2230,2230,2230,2230,3
20230918,120700,6209931670,2230,2230,2230,2225,879
20230918,120600,6207971870,2230,2225,2230,2225,3205
20230918,120500,6200838330,2220,2215,2220,2215,1946
20230918,120400,6196520585,2220,2210,2220,2200,908
20230918,120300,6194509890,2215,2200,2215,2200,4554
20230918,120200,6184459365,2200,2205,2205,2195,5361
20230918,120100,6172657985,2210,2210,2210,2205,1901
20230918,120000,6168459775,2210,2210,2210,2210,699
20230918,115900,6166914985,2210,2210,2210,2210,1
20230918,115800,6166912775,2210,2210,2210,2205,307
20230918,115700,6166235555,2210,2210,2210,2205,1570
20230918,115600,6162766355,2210,2210,2210,2210,311
20230918,115500,6162079045,2210,2210,2210,2210,709
20230918,115400,6160512155,2210,2215,2215,2210,1152
20230918,115300,6157965480,2215,2205,2215,2205,2964
20230918,115200,6151421070,2205,2200,2205,2200,1349
20230918,115100,6148452205,2200,2205,2205,2195,5824
20230918,115000,6135639830,2205,2205,2205,2200,2638
20230918,114900,6129829900,2205,2210,2210,2200,8316
20230918,114800,6111513940,2205,2220,2220,2205,21731
20230918,114700,6063569660,2220,2225,2225,2210,7263
20230918,114600,6047459855,2230,2230,2230,2225,1821
20230918,114500,6043402980,2230,2230,2230,2220,7885
20230918,114400,6025850640,2235,2235,2235,2230,275
20230918,114300,6025236200,2235,2235,2235,2235,1343
20230918,114200,6022234595,2235,2225,2235,2225,1147
20230918,114100,6019674490,2230,2230,2230,2225,306
20230918,114000,6018992810,2235,2230,2235,2230,2143
20230918,113900,6014211105,2235,2235,2240,2235,1766
20230918,113800,6010263495,2240,2235,2240,2235,11
20230918,113700,6010238880,2240,2240,2240,2235,65
20230918,113600,6010093560,2240,2240,2240,2235,823
20230918,113500,6008250685,2240,2240,2240,2235,516
20230918,113400,6007094875,2240,2235,2240,2235,21
20230918,113300,6007047840,2230,2230,2240,2230,1139
20230918,113200,6004503090,2235,2230,2235,2225,2631
20230918,113100,5998637660,2230,2235,2235,2230,3679
20230918,113000,5990430325,2240,2240,2240,2230,2981
20230918,112900,5983767245,2235,2245,2245,2235,966
20230918,112800,5981606120,2245,2250,2250,2235,6771
20230918,112700,5966442010,2250,2250,2255,2245,2308
20230918,112600,5961260505,2245,2255,2255,2245,530
20230918,112500,5960066865,2255,2255,2255,2245,106
20230918,112400,5959827855,2255,2240,2255,2235,1743
20230918,112300,5955928325,2240,2245,2245,2240,5901
20230918,112200,5942709330,2245,2250,2250,2240,3272
20230918,112100,5935374735,2245,2255,2255,2240,6263
20230918,112000,5921296505,2255,2255,2255,2255,177
20230918,111900,5920897370,2255,2255,2255,2255,3
20230918,111800,5920890605,2255,2255,2255,2250,389
20230918,111700,5920015000,2255,2250,2255,2250,1791
20230918,111600,5915983245,2250,2255,2260,2250,3632
20230918,111500,5907800110,2255,2255,2260,2255,106
20230918,111400,5907560770,2260,2265,2265,2255,3
20230918,111300,5907553990,2265,2265,2265,2255,64
20230918,111200,5907409305,2265,2270,2270,2260,868
20230918,111100,5905446905,2265,2270,2270,2265,105
20230918,111000,5905209055,2270,2260,2275,2260,1105
20230918,110900,5902701585,2255,2260,2260,2255,446
20230918,110800,5901694825,2270,2270,2270,2255,927
20230918,110700,5899594435,2270,2265,2270,2265,231
20230918,110600,5899070720,2270,2275,2275,2255,2472
20230918,110500,5893479660,2275,2280,2280,2260,8177
20230918,110400,5874926330,2270,2275,2280,2270,8521
20230918,110300,5855529400,2275,2270,2280,2270,2100
20230918,110200,5850753560,2270,2265,2270,2265,494
20230918,110100,5849634135,2265,2260,2265,2260,810
20230918,110000,5847802975,2255,2260,2260,2250,295
20230918,105900,5847138800,2260,2260,2265,2255,508
20230918,105800,5845991225,2250,2265,2265,2250,2289
20230918,105700,5840817080,2265,2265,2265,2260,2937
20230918,105600,5834168280,2265,2260,2265,2255,1224
20230918,105500,5831401345,2255,2250,2255,2250,973
20230918,105400,5829207580,2260,2255,2260,2250,1577
20230918,105300,5825653645,2250,2245,2250,2245,689
20230918,105200,5824104230,2245,2245,2245,2245,3039
20230918,105100,5817281675,2250,2250,2250,2250,200
20230918,105000,5816831675,2250,2255,2255,2245,417
20230918,104900,5815893975,2255,2245,2255,2240,1460
20230918,104800,5812617235,2245,2250,2250,2240,1679
20230918,104700,5808845110,2250,2255,2255,2245,1494
20230918,104600,5805477250,2250,2250,2250,2240,3682
20230918,104500,5797203675,2240,2245,2250,2240,1216
20230918,104400,5794470555,2240,2240,2245,2240,529
20230918,104300,5793283910,2235,2235,2245,2235,382
20230918,104200,5792428600,2235,2250,2250,2235,834
20230918,104100,5790564035,2240,2245,2250,2240,4205
20230918,104000,5781132500,2240,2245,2250,2240,3040
20230918,103900,5774301835,2245,2240,2245,2240,1911
20230918,103800,5770021170,2230,2245,2245,2230,4162
20230918,103700,5760725910,2235,2245,2245,2235,2581
20230918,103600,5754941145,2245,2240,2245,2230,2176
20230918,103500,5750075045,2240,2250,2250,2240,3492
20230918,103400,5742237390,2250,2230,2250,2230,3245
20230918,103300,5734964850,2240,2230,2240,2225,3702
20230918,103200,5726701425,2230,2225,2235,2220,8550
20230918,103100,5707653405,2225,2225,2225,2220,18734
20230918,103000,5666019565,2225,2230,2230,2220,25872
20230918,102900,5608486925,2230,2255,2260,2230,50495
20230918,102800,5495090035,2255,2260,2265,2255,2650
20230918,102700,5489100515,2260,2265,2270,2260,6109
20230918,102600,5475287420,2265,2275,2275,2265,4856
20230918,102500,5464279665,2275,2280,2280,2270,1834
20230918,102400,5460114395,2275,2275,2275,2270,1052
20230918,102300,5457722550,2275,2275,2280,2270,910
20230918,102200,5455655380,2265,2270,2270,2260,3620
20230918,102100,5447448575,2270,2275,2280,2265,8392
20230918,102000,5428394545,2280,2275,2280,2270,2054
20230918,101900,5423721060,2275,2265,2275,2260,2834
20230918,101800,5417309205,2260,2275,2275,2260,5221
20230918,101700,5405451220,2275,2285,2285,2275,1480
20230918,101600,5402071950,2285,2285,2285,2275,4537
20230918,101500,5391739235,2285,2275,2295,2260,13116
20230918,101400,5361978190,2285,2280,2285,2275,9292
20230918,101300,5340814675,2285,2305,2305,2285,11352
20230918,101200,5314772730,2305,2315,2315,2305,7188
20230918,101100,5298171045,2315,2325,2330,2315,6246
20230918,101000,5283657680,2330,2325,2340,2310,41934
20230918,100900,5186020605,2320,2310,2325,2305,12250
20230918,100800,5157650030,2310,2295,2310,2290,6386
20230918,100700,5142956815,2295,2285,2295,2285,3673
20230918,100600,5134538195,2285,2295,2295,2285,5178
20230918,100500,5122699885,2285,2285,2300,2285,7291
20230918,100400,5106000615,2285,2280,2290,2280,3937
20230918,100300,5097018480,2280,2280,2290,2275,4773
20230918,100200,5086140495,2280,2290,2290,2280,9144
20230918,100100,5065233910,2295,2290,2305,2290,5411
20230918,100000,5052816640,2290,2290,2295,2280,4704
20230918,095900,5042061045,2290,2285,2295,2280,3060
20230918,095800,5035061585,2285,2280,2285,2280,1672
20230918,095700,5031246800,2265,2280,2285,2260,15222
20230918,095600,4996743260,2280,2275,2285,2270,9884
20230918,095500,4974259975,2275,2265,2275,2265,12608
20230918,095400,4945645680,2270,2265,2275,2260,10402
20230918,095300,4922072875,2265,2260,2275,2260,28454
20230918,095200,4857587570,2260,2320,2320,2260,83236
20230918,095100,4666410325,2315,2310,2330,2310,5286
20230918,095000,4654161955,2315,2335,2335,2310,18528
20230918,094900,4611248075,2330,2340,2345,2325,15032
20230918,094800,4576134635,2340,2325,2345,2325,20259
20230918,094700,4528781305,2330,2325,2335,2320,7276
20230918,094600,4511834060,2325,2310,2325,2310,18983
20230918,094500,4467870775,2310,2320,2320,2305,12478
20230918,094400,4439033695,2320,2315,2320,2310,6540
20230918,094300,4423913100,2315,2330,2330,2310,6118
20230918,094200,4409738240,2330,2315,2335,2315,6687
20230918,094100,4394188970,2310,2310,2315,2305,16413
20230918,094000,4356269735,2315,2340,2350,2305,44486
20230918,093900,4252934550,2340,2345,2350,2340,3329
20230918,093800,4245122675,2345,2350,2365,2345,8269
20230918,093700,4225693465,2350,2350,2370,2345,12643
20230918,093600,4195856425,2350,2360,2370,2350,3444
20230918,093500,4187733065,2355,2350,2365,2345,31880
20230918,093400,4112676675,2350,2380,2380,2350,12655
20230918,093300,4082764720,2375,2400,2400,2370,7413
20230918,093200,4065077050,2400,2380,2400,2375,23720
20230918,093100,4008382040,2385,2355,2385,2355,16516
20230918,093000,3969231465,2360,2355,2360,2350,7099
20230918,092900,3952514220,2355,2340,2360,2325,22834
20230918,092800,3899232150,2340,2350,2365,2335,14118
20230918,092700,3866071800,2365,2335,2370,2320,31746
20230918,092600,3792062420,2340,2375,2375,2325,40525
20230918,092500,3696937850,2375,2385,2395,2365,26851
20230918,092400,3633011480,2385,2395,2410,2375,25038
20230918,092300,3573243265,2405,2405,2440,2390,93186
20230918,092200,3347626350,2410,2385,2410,2380,26275
20230918,092100,3284628545,2390,2385,2390,2380,21524
20230918,092000,3233241940,2380,2375,2380,2365,23724
20230918,091900,3176851680,2380,2395,2405,2365,67447
20230918,091800,3015833545,2405,2350,2430,2350,144340
20230918,091700,2670919870,2355,2315,2355,2310,28946
20230918,091600,2603427230,2310,2310,2315,2310,6252
20230918,091500,2588979695,2310,2320,2330,2310,8515
20230918,091400,2569232620,2320,2340,2345,2320,11641
20230918,091300,2542126360,2345,2305,2350,2305,36043
20230918,091200,2458305160,2310,2305,2310,2300,31508
20230918,091100,2385744360,2315,2340,2340,2305,65152
20230918,091000,2234670845,2335,2350,2370,2335,36459
20230918,090900,2149022200,2350,2370,2375,2345,56390
20230918,090800,2016080350,2370,2385,2390,2365,29339
20230918,090700,1946331285,2385,2370,2395,2365,22662
20230918,090600,1892502155,2375,2390,2400,2365,46141
20230918,090500,1782527745,2400,2340,2400,2340,58107
20230918,090400,1644400375,2365,2380,2440,2340,172829
20230918,090300,1232022510,2375,2405,2435,2340,174019
20230918,090200,814658910,2400,2360,2475,2345,342337
20230918,090100,0,2125,2125,2125,2125,0
20230918,090000,0,2125,2125,2125,2125,0