KissMeData/222810/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201800,895280825,2560,2560,2560,2560,13842
20230908,201700,895280825,2560,2560,2560,2560,0
20230908,201600,895280825,2560,2560,2560,2560,0
20230908,201500,895280825,2560,2560,2560,2560,0
20230908,201400,895280825,2560,2560,2560,2560,0
20230908,201300,895280825,2560,2560,2560,2560,0
20230908,201200,895280825,2560,2560,2560,2560,0
20230908,201100,895280825,2560,2560,2560,2560,0
20230908,201000,895280825,2560,2560,2560,2560,0
20230908,200900,895280825,2560,2560,2560,2560,0
20230908,200800,895280825,2560,2560,2560,2560,0
20230908,200700,895280825,2560,2560,2560,2560,0
20230908,200600,895280825,2560,2560,2560,2560,0
20230908,200500,895280825,2560,2560,2560,2560,0
20230908,200400,895280825,2560,2560,2560,2560,0
20230908,200300,895280825,2560,2560,2560,2560,0
20230908,200200,895280825,2560,2560,2560,2560,0
20230908,200100,895280825,2560,2560,2560,2560,0
20230908,200000,895280825,2560,2560,2560,2560,0
20230908,195900,895280825,2560,2560,2560,2560,0
20230908,195800,895280825,2560,2560,2560,2560,0
20230908,195700,895280825,2560,2560,2560,2560,0
20230908,195600,895280825,2560,2560,2560,2560,0
20230908,195500,895280825,2560,2560,2560,2560,0
20230908,195400,895280825,2560,2560,2560,2560,0
20230908,195300,895280825,2560,2560,2560,2560,0
20230908,195200,895280825,2560,2560,2560,2560,0
20230908,195100,895280825,2560,2560,2560,2560,0
20230908,195000,895280825,2560,2560,2560,2560,0
20230908,194900,895280825,2560,2560,2560,2560,0
20230908,194800,895280825,2560,2560,2560,2560,13842
20230908,194700,895280825,2560,2560,2560,2560,0
20230908,194600,895280825,2560,2560,2560,2560,0
20230908,194500,895280825,2560,2560,2560,2560,0
20230908,194400,895280825,2560,2560,2560,2560,0
20230908,194300,895280825,2560,2560,2560,2560,0
20230908,194200,895280825,2560,2560,2560,2560,0
20230908,194100,895280825,2560,2560,2560,2560,0
20230908,194000,895280825,2560,2560,2560,2560,0
20230908,193900,895280825,2560,2560,2560,2560,0
20230908,193800,895280825,2560,2560,2560,2560,0
20230908,193700,895280825,2560,2560,2560,2560,0
20230908,193600,895280825,2560,2560,2560,2560,0
20230908,193500,895280825,2560,2560,2560,2560,0
20230908,193400,895280825,2560,2560,2560,2560,0
20230908,193300,895280825,2560,2560,2560,2560,0
20230908,193200,895280825,2560,2560,2560,2560,0
20230908,193100,895280825,2560,2560,2560,2560,0
20230908,193000,895280825,2560,2560,2560,2560,0
20230908,192900,895280825,2560,2560,2560,2560,0
20230908,192800,895280825,2560,2560,2560,2560,0
20230908,192700,895280825,2560,2560,2560,2560,0
20230908,192600,895280825,2560,2560,2560,2560,0
20230908,192500,895280825,2560,2560,2560,2560,0
20230908,192400,895280825,2560,2560,2560,2560,0
20230908,192300,895280825,2560,2560,2560,2560,0
20230908,192200,895280825,2560,2560,2560,2560,0
20230908,192100,895280825,2560,2560,2560,2560,0
20230908,192000,895280825,2560,2560,2560,2560,0
20230908,191900,895280825,2560,2560,2560,2560,0
20230908,191800,895280825,2560,2560,2560,2560,13842
20230908,191700,895280825,2560,2560,2560,2560,0
20230908,191600,895280825,2560,2560,2560,2560,0
20230908,191500,895280825,2560,2560,2560,2560,0
20230908,191400,895280825,2560,2560,2560,2560,0
20230908,191300,895280825,2560,2560,2560,2560,0
20230908,191200,895280825,2560,2560,2560,2560,0
20230908,191100,895280825,2560,2560,2560,2560,0
20230908,191000,895280825,2560,2560,2560,2560,0
20230908,190900,895280825,2560,2560,2560,2560,0
20230908,190800,895280825,2560,2560,2560,2560,0
20230908,190700,895280825,2560,2560,2560,2560,0
20230908,190600,895280825,2560,2560,2560,2560,0
20230908,190500,895280825,2560,2560,2560,2560,0
20230908,190400,895280825,2560,2560,2560,2560,0
20230908,190300,895280825,2560,2560,2560,2560,0
20230908,190200,895280825,2560,2560,2560,2560,0
20230908,190100,895280825,2560,2560,2560,2560,0
20230908,190000,895280825,2560,2560,2560,2560,0
20230908,185900,895280825,2560,2560,2560,2560,0
20230908,185800,895280825,2560,2560,2560,2560,0
20230908,185700,895280825,2560,2560,2560,2560,0
20230908,185600,895280825,2560,2560,2560,2560,0
20230908,185500,895280825,2560,2560,2560,2560,0
20230908,185400,895280825,2560,2560,2560,2560,0
20230908,185300,895280825,2560,2560,2560,2560,0
20230908,185200,895280825,2560,2560,2560,2560,0
20230908,185100,895280825,2560,2560,2560,2560,0
20230908,185000,895280825,2560,2560,2560,2560,0
20230908,184900,895280825,2560,2560,2560,2560,0
20230908,184800,895280825,2560,2560,2560,2560,13842
20230908,184700,895280825,2560,2560,2560,2560,0
20230908,184600,895280825,2560,2560,2560,2560,0
20230908,184500,895280825,2560,2560,2560,2560,0
20230908,184400,895280825,2560,2560,2560,2560,0
20230908,184300,895280825,2560,2560,2560,2560,0
20230908,184200,895280825,2560,2560,2560,2560,0
20230908,184100,895280825,2560,2560,2560,2560,0
20230908,184000,895280825,2560,2560,2560,2560,0
20230908,183900,895280825,2560,2560,2560,2560,0
20230908,183800,895280825,2560,2560,2560,2560,0
20230908,183700,895280825,2560,2560,2560,2560,0
20230908,183600,895280825,2560,2560,2560,2560,0
20230908,183500,895280825,2560,2560,2560,2560,0
20230908,183400,895280825,2560,2560,2560,2560,0
20230908,183300,895280825,2560,2560,2560,2560,0
20230908,183200,895280825,2560,2560,2560,2560,0
20230908,183100,895280825,2560,2560,2560,2560,0
20230908,183000,895280825,2560,2560,2560,2560,0
20230908,182900,895280825,2560,2560,2560,2560,0
20230908,182800,895280825,2560,2560,2560,2560,0
20230908,182700,895280825,2560,2560,2560,2560,0
20230908,182600,895280825,2560,2560,2560,2560,0
20230908,182500,895280825,2560,2560,2560,2560,0
20230908,182400,895280825,2560,2560,2560,2560,0
20230908,182300,895280825,2560,2560,2560,2560,0
20230908,182200,895280825,2560,2560,2560,2560,0
20230908,182100,895280825,2560,2560,2560,2560,0
20230908,182000,895280825,2560,2560,2560,2560,0
20230908,181900,895280825,2560,2560,2560,2560,0
20230908,181800,895280825,2560,2560,2560,2560,13842
20230908,181700,895280825,2560,2560,2560,2560,0
20230908,181600,895280825,2560,2560,2560,2560,0
20230908,181500,895280825,2560,2560,2560,2560,0
20230908,181400,895280825,2560,2560,2560,2560,0
20230908,181300,895280825,2560,2560,2560,2560,0
20230908,181200,895280825,2560,2560,2560,2560,0
20230908,181100,895280825,2560,2560,2560,2560,0
20230908,181000,895280825,2560,2560,2560,2560,0
20230908,180900,895280825,2560,2560,2560,2560,0
20230908,180800,895280825,2560,2560,2560,2560,0
20230908,180700,895280825,2560,2560,2560,2560,0
20230908,180600,895280825,2560,2560,2560,2560,0
20230908,180500,895280825,2560,2560,2560,2560,0
20230908,180400,895280825,2560,2560,2560,2560,0
20230908,180300,895280825,2560,2560,2560,2560,0
20230908,180200,895280825,2560,2560,2560,2560,0
20230908,180100,895280825,2560,2560,2560,2560,0
20230908,180000,895280825,2560,2560,2560,2560,0
20230908,175900,895280825,2560,2560,2560,2560,0
20230908,175800,895280825,2560,2560,2560,2560,0
20230908,175700,895280825,2560,2560,2560,2560,0
20230908,175600,895280825,2560,2560,2560,2560,0
20230908,175500,895280825,2560,2560,2560,2560,0
20230908,175400,895280825,2560,2560,2560,2560,0
20230908,175300,895280825,2560,2560,2560,2560,0
20230908,175200,895280825,2560,2560,2560,2560,0
20230908,175100,895280825,2560,2560,2560,2560,0
20230908,175000,895280825,2560,2560,2560,2560,0
20230908,174900,895280825,2560,2560,2560,2560,0
20230908,174800,895280825,2560,2560,2560,2560,13842
20230908,174700,895280825,2560,2560,2560,2560,0
20230908,174600,895280825,2560,2560,2560,2560,0
20230908,174500,895280825,2560,2560,2560,2560,0
20230908,174400,895280825,2560,2560,2560,2560,0
20230908,174300,895280825,2560,2560,2560,2560,0
20230908,174200,895280825,2560,2560,2560,2560,0
20230908,174100,895280825,2560,2560,2560,2560,0
20230908,174000,895280825,2560,2560,2560,2560,0
20230908,173900,895280825,2560,2560,2560,2560,0
20230908,173800,895280825,2560,2560,2560,2560,0
20230908,173700,895280825,2560,2560,2560,2560,0
20230908,173600,895280825,2560,2560,2560,2560,0
20230908,173500,895280825,2560,2560,2560,2560,0
20230908,173400,895280825,2560,2560,2560,2560,0
20230908,173300,895280825,2560,2560,2560,2560,0
20230908,173200,895280825,2560,2560,2560,2560,0
20230908,173100,895280825,2560,2560,2560,2560,0
20230908,173000,895280825,2560,2560,2560,2560,0
20230908,172900,895280825,2560,2560,2560,2560,0
20230908,172800,895280825,2560,2560,2560,2560,0
20230908,172700,895280825,2560,2560,2560,2560,0
20230908,172600,895280825,2560,2560,2560,2560,0
20230908,172500,895280825,2560,2560,2560,2560,0
20230908,172400,895280825,2560,2560,2560,2560,0
20230908,172300,895280825,2560,2560,2560,2560,0
20230908,172200,895280825,2560,2560,2560,2560,0
20230908,172100,895280825,2560,2560,2560,2560,0
20230908,172000,895280825,2560,2560,2560,2560,0
20230908,171900,895280825,2560,2560,2560,2560,0
20230908,171800,895280825,2560,2560,2560,2560,13842
20230908,171700,895280825,2560,2560,2560,2560,0
20230908,171600,895280825,2560,2560,2560,2560,0
20230908,171500,895280825,2560,2560,2560,2560,0
20230908,171400,895280825,2560,2560,2560,2560,0
20230908,171300,895280825,2560,2560,2560,2560,0
20230908,171200,895280825,2560,2560,2560,2560,0
20230908,171100,895280825,2560,2560,2560,2560,0
20230908,171000,895280825,2560,2560,2560,2560,0
20230908,170900,895280825,2560,2560,2560,2560,0
20230908,170800,895280825,2560,2560,2560,2560,0
20230908,170700,895280825,2560,2560,2560,2560,0
20230908,170600,895280825,2560,2560,2560,2560,0
20230908,170500,895280825,2560,2560,2560,2560,0
20230908,170400,895280825,2560,2560,2560,2560,0
20230908,170300,895280825,2560,2560,2560,2560,0
20230908,170200,895280825,2560,2560,2560,2560,0
20230908,170100,895280825,2560,2560,2560,2560,0
20230908,170000,895280825,2560,2560,2560,2560,0
20230908,165900,895280825,2560,2560,2560,2560,0
20230908,165800,895280825,2560,2560,2560,2560,0
20230908,165700,895280825,2560,2560,2560,2560,0
20230908,165600,895280825,2560,2560,2560,2560,0
20230908,165500,895280825,2560,2560,2560,2560,0
20230908,165400,895280825,2560,2560,2560,2560,0
20230908,165300,895280825,2560,2560,2560,2560,0
20230908,165200,895280825,2560,2560,2560,2560,0
20230908,165100,895280825,2560,2560,2560,2560,0
20230908,165000,895280825,2560,2560,2560,2560,0
20230908,164900,895280825,2560,2560,2560,2560,0
20230908,164800,895280825,2560,2560,2560,2560,13842
20230908,164700,895280825,2560,2560,2560,2560,0
20230908,164600,895280825,2560,2560,2560,2560,0
20230908,164500,895280825,2560,2560,2560,2560,0
20230908,164400,895280825,2560,2560,2560,2560,0
20230908,164300,895280825,2560,2560,2560,2560,0
20230908,164200,895280825,2560,2560,2560,2560,0
20230908,164100,895280825,2560,2560,2560,2560,0
20230908,164000,895280825,2560,2560,2560,2560,0
20230908,163900,895280825,2560,2560,2560,2560,0
20230908,163800,895280825,2560,2560,2560,2560,0
20230908,163700,895280825,2560,2560,2560,2560,0
20230908,163600,895280825,2560,2560,2560,2560,0
20230908,163500,895280825,2560,2560,2560,2560,0
20230908,163400,895280825,2560,2560,2560,2560,0
20230908,163300,895280825,2560,2560,2560,2560,0
20230908,163200,895280825,2560,2560,2560,2560,0
20230908,163100,895280825,2560,2560,2560,2560,0
20230908,163000,895280825,2560,2560,2560,2560,0
20230908,162900,895280825,2560,2560,2560,2560,0
20230908,162800,895280825,2560,2560,2560,2560,0
20230908,162700,895280825,2560,2560,2560,2560,0
20230908,162600,895280825,2560,2560,2560,2560,0
20230908,162500,895280825,2560,2560,2560,2560,0
20230908,162400,895280825,2560,2560,2560,2560,0
20230908,162300,895280825,2560,2560,2560,2560,0
20230908,162200,895280825,2560,2560,2560,2560,0
20230908,162100,895280825,2560,2560,2560,2560,0
20230908,162000,895280825,2560,2560,2560,2560,0
20230908,161900,895280825,2560,2560,2560,2560,0
20230908,161800,895280825,2560,2560,2560,2560,13842
20230908,161700,895280825,2560,2560,2560,2560,0
20230908,161600,895280825,2560,2560,2560,2560,0
20230908,161500,895280825,2560,2560,2560,2560,0
20230908,161400,895280825,2560,2560,2560,2560,0
20230908,161300,895280825,2560,2560,2560,2560,0
20230908,161200,895280825,2560,2560,2560,2560,0
20230908,161100,895280825,2560,2560,2560,2560,0
20230908,161000,895280825,2560,2560,2560,2560,0
20230908,160900,895280825,2560,2560,2560,2560,0
20230908,160800,895280825,2560,2560,2560,2560,0
20230908,160700,895280825,2560,2560,2560,2560,0
20230908,160600,895280825,2560,2560,2560,2560,0
20230908,160500,895280825,2560,2560,2560,2560,0
20230908,160400,895280825,2560,2560,2560,2560,0
20230908,160300,895280825,2560,2560,2560,2560,0
20230908,160200,895280825,2560,2560,2560,2560,0
20230908,160100,895280825,2560,2560,2560,2560,0
20230908,160000,895280825,2560,2560,2560,2560,0
20230908,155900,895280825,2560,2560,2560,2560,0
20230908,155800,895280825,2560,2560,2560,2560,0
20230908,155700,895280825,2560,2560,2560,2560,0
20230908,155600,895280825,2560,2560,2560,2560,0
20230908,155500,895280825,2560,2560,2560,2560,0
20230908,155400,895280825,2560,2560,2560,2560,0
20230908,155300,895280825,2560,2560,2560,2560,0
20230908,155200,895280825,2560,2560,2560,2560,0
20230908,155100,895280825,2560,2560,2560,2560,0
20230908,155000,895280825,2560,2560,2560,2560,0
20230908,154900,895280825,2560,2560,2560,2560,0
20230908,154800,895280825,2560,2560,2560,2560,13842
20230908,154700,895280825,2560,2560,2560,2560,0
20230908,154600,895280825,2560,2560,2560,2560,0
20230908,154500,895280825,2560,2560,2560,2560,0
20230908,154400,895280825,2560,2560,2560,2560,0
20230908,154300,895280825,2560,2560,2560,2560,0
20230908,154200,895280825,2560,2560,2560,2560,0
20230908,154100,895280825,2560,2560,2560,2560,0
20230908,154000,895280825,2560,2560,2560,2560,0
20230908,153900,895280825,2560,2560,2560,2560,0
20230908,153800,895280825,2560,2560,2560,2560,0
20230908,153700,895280825,2560,2560,2560,2560,0
20230908,153600,895280825,2560,2560,2560,2560,0
20230908,153500,895280825,2560,2560,2560,2560,0
20230908,153400,895280825,2560,2560,2560,2560,0
20230908,153300,895280825,2560,2560,2560,2560,0
20230908,153200,895280825,2560,2560,2560,2560,0
20230908,153100,895280825,2560,2560,2560,2560,0
20230908,153000,895280825,2560,2560,2560,2560,13842
20230908,152900,859845305,2560,2560,2560,2560,0
20230908,152800,859845305,2560,2560,2560,2560,0
20230908,152700,859845305,2560,2560,2560,2560,0
20230908,152600,859845305,2560,2560,2560,2560,0
20230908,152500,859845305,2560,2560,2560,2560,0
20230908,152400,859845305,2560,2560,2560,2560,0
20230908,152300,859845305,2560,2560,2560,2560,0
20230908,152200,859845305,2560,2560,2560,2560,0
20230908,152100,859845305,2560,2560,2560,2560,0
20230908,152000,859845305,2560,2560,2560,2560,0
20230908,151900,859845305,2560,2550,2560,2550,3229
20230908,151800,851593435,2545,2545,2545,2545,99
20230908,151700,851341480,2540,2540,2550,2540,3426
20230908,151600,842633795,2540,2545,2545,2540,1001
20230908,151500,840086750,2540,2540,2540,2540,100
20230908,151400,839832750,2530,2535,2535,2530,300
20230908,151300,839072555,2535,2535,2535,2535,0
20230908,151200,839072555,2535,2535,2535,2535,0
20230908,151100,839072555,2535,2540,2540,2535,500
20230908,151000,837804540,2545,2545,2545,2545,1290
20230908,150900,834521490,2545,2540,2545,2540,2461
20230908,150800,828261715,2540,2535,2540,2535,980
20230908,150700,825774100,2535,2530,2535,2530,1126
20230908,150600,822919790,2535,2535,2535,2535,937
20230908,150500,820544495,2535,2535,2535,2535,0
20230908,150400,820544495,2535,2535,2535,2535,2594
20230908,150300,813968705,2535,2535,2535,2535,15
20230908,150200,813930680,2530,2530,2530,2530,4575
20230908,150100,802355930,2530,2530,2530,2530,1722
20230908,150000,797999270,2530,2525,2530,2525,2002
20230908,145900,792934220,2525,2530,2530,2525,574
20230908,145800,791484500,2530,2530,2530,2530,0
20230908,145700,791484500,2530,2530,2530,2530,100
20230908,145600,791231500,2530,2530,2530,2530,153
20230908,145500,790844410,2530,2530,2530,2530,1658
20230908,145400,786649670,2525,2525,2525,2525,1000
20230908,145300,784124670,2525,2525,2525,2525,0
20230908,145200,784124670,2525,2525,2525,2525,0
20230908,145100,784124670,2525,2525,2525,2525,2047
20230908,145000,778955995,2520,2520,2520,2520,371
20230908,144900,778021075,2520,2520,2520,2520,529
20230908,144800,776687995,2520,2520,2520,2520,200
20230908,144700,776183995,2525,2525,2525,2525,10
20230908,144600,776158745,2525,2525,2525,2525,0
20230908,144500,776158745,2525,2525,2525,2525,0
20230908,144400,776158745,2525,2525,2525,2525,35
20230908,144300,776070370,2525,2525,2525,2525,2
20230908,144200,776065320,2525,2525,2525,2525,5
20230908,144100,776052695,2525,2525,2525,2525,10
20230908,144000,776027445,2515,2515,2515,2515,0
20230908,143900,776027445,2515,2530,2530,2515,1243
20230908,143800,772885655,2530,2530,2530,2530,0
20230908,143700,772885655,2530,2525,2530,2520,7505
20230908,143600,753970505,2525,2520,2525,2520,5029
20230908,143500,741272785,2525,2525,2525,2525,1150
20230908,143400,738369035,2525,2525,2525,2525,0
20230908,143300,738369035,2525,2520,2525,2515,1405
20230908,143200,734827670,2520,2520,2520,2520,243
20230908,143100,734215310,2520,2515,2520,2515,159
20230908,143000,733815230,2520,2525,2525,2520,728
20230908,142900,731980620,2525,2520,2525,2520,50
20230908,142800,731854570,2525,2525,2525,2525,0
20230908,142700,731854570,2525,2520,2525,2520,525
20230908,142600,730531565,2525,2525,2525,2525,1
20230908,142500,730529040,2520,2520,2520,2520,266
20230908,142400,729858720,2520,2515,2520,2515,4067
20230908,142300,719610130,2520,2520,2520,2520,983
20230908,142200,717132970,2520,2520,2520,2520,54
20230908,142100,716996890,2520,2520,2520,2520,1057
20230908,142000,714333250,2520,2520,2520,2520,0
20230908,141900,714333250,2520,2520,2520,2520,0
20230908,141800,714333250,2520,2520,2520,2520,247
20230908,141700,713710810,2520,2520,2520,2520,2040
20230908,141600,708570010,2525,2525,2525,2525,19
20230908,141500,708522035,2520,2520,2520,2520,81
20230908,141400,708317915,2520,2520,2520,2520,200
20230908,141300,707813915,2515,2515,2515,2515,8
20230908,141200,707793795,2515,2515,2515,2515,0
20230908,141100,707793795,2515,2520,2520,2515,2210
20230908,141000,702228155,2525,2525,2525,2525,0
20230908,140900,702228155,2525,2525,2525,2525,6
20230908,140800,702213005,2525,2525,2525,2525,6
20230908,140700,702197855,2520,2520,2520,2520,20
20230908,140600,702147455,2515,2525,2530,2515,4030
20230908,140500,691964490,2530,2530,2530,2530,100
20230908,140400,691711490,2515,2515,2515,2515,0
20230908,140300,691711490,2515,2515,2515,2515,37
20230908,140200,691618435,2525,2525,2525,2525,29
20230908,140100,691545210,2525,2525,2525,2525,6
20230908,140000,691530060,2515,2515,2515,2515,0
20230908,135900,691530060,2515,2515,2515,2515,305
20230908,135800,690762985,2515,2515,2515,2515,0
20230908,135700,690762985,2515,2515,2515,2515,0
20230908,135600,690762985,2515,2515,2515,2515,0
20230908,135500,690762985,2515,2515,2515,2515,1700
20230908,135400,686487485,2520,2520,2520,2520,0
20230908,135300,686487485,2520,2520,2520,2520,0
20230908,135200,686487485,2520,2525,2525,2520,7512
20230908,135100,667546910,2525,2525,2525,2525,1061
20230908,135000,664867885,2525,2525,2525,2525,0
20230908,134900,664867885,2525,2525,2525,2525,3000
20230908,134800,657292885,2525,2525,2525,2525,0
20230908,134700,657292885,2525,2525,2525,2525,600
20230908,134600,655777885,2525,2525,2525,2525,0
20230908,134500,655777885,2525,2525,2525,2525,11
20230908,134400,655750110,2520,2520,2520,2520,0
20230908,134300,655750110,2520,2520,2520,2520,0
20230908,134200,655750110,2520,2520,2520,2520,0
20230908,134100,655750110,2520,2520,2520,2520,200
20230908,134000,655246110,2520,2520,2520,2520,0
20230908,133900,655246110,2520,2520,2520,2520,1663
20230908,133800,651055350,2520,2520,2520,2520,0
20230908,133700,651055350,2520,2520,2520,2520,2001
20230908,133600,646012830,2520,2520,2520,2520,1536
20230908,133500,642142110,2520,2520,2520,2520,0
20230908,133400,642142110,2520,2520,2520,2520,144
20230908,133300,641779230,2520,2520,2520,2520,530
20230908,133200,640443630,2520,2520,2520,2520,0
20230908,133100,640443630,2520,2520,2520,2520,5
20230908,133000,640431030,2520,2520,2520,2520,1318
20230908,132900,637109670,2520,2520,2520,2520,0
20230908,132800,637109670,2520,2520,2520,2520,90
20230908,132700,636882870,2520,2525,2525,2520,823
20230908,132600,634805735,2530,2525,2530,2525,226
20230908,132500,634234585,2525,2525,2525,2525,50
20230908,132400,634108335,2525,2525,2525,2525,0
20230908,132300,634108335,2525,2525,2525,2525,2
20230908,132200,634103285,2525,2525,2525,2525,0
20230908,132100,634103285,2525,2525,2525,2525,1905
20230908,132000,629293160,2525,2525,2525,2525,200
20230908,131900,628788160,2525,2525,2525,2525,200
20230908,131800,628283160,2525,2525,2525,2525,63
20230908,131700,628124085,2520,2520,2520,2520,100
20230908,131600,627872085,2520,2520,2520,2520,0
20230908,131500,627872085,2520,2520,2520,2520,0
20230908,131400,627872085,2520,2520,2520,2520,1130
20230908,131300,625024485,2520,2520,2520,2520,774
20230908,131200,623074005,2520,2520,2520,2520,106
20230908,131100,622806885,2520,2520,2520,2520,40
20230908,131000,622706085,2515,2515,2515,2515,1103
20230908,130900,619932040,2515,2515,2515,2515,1041
20230908,130800,617313925,2515,2515,2515,2515,5605
20230908,130700,603217350,2515,2515,2515,2515,825
20230908,130600,601142475,2515,2515,2515,2515,5
20230908,130500,601129900,2515,2520,2520,2515,1936
20230908,130400,596258805,2520,2520,2520,2520,89
20230908,130300,596034525,2520,2520,2520,2520,0
20230908,130200,596034525,2520,2515,2520,2515,988
20230908,130100,593549640,2515,2515,2515,2515,0
20230908,130000,593549640,2515,2515,2515,2515,0
20230908,125900,593549640,2515,2515,2515,2515,0
20230908,125800,593549640,2515,2515,2515,2515,13385
20230908,125700,559886365,2515,2515,2515,2515,145
20230908,125600,559521690,2520,2520,2520,2520,820
20230908,125500,557455290,2520,2520,2520,2520,69
20230908,125400,557281410,2525,2525,2525,2525,0
20230908,125300,557281410,2525,2525,2525,2525,8
20230908,125200,557261210,2525,2525,2525,2525,7
20230908,125100,557243535,2525,2525,2525,2525,4
20230908,125000,557233435,2525,2525,2525,2525,0
20230908,124900,557233435,2525,2525,2525,2525,1
20230908,124800,557230910,2520,2520,2520,2520,0
20230908,124700,557230910,2520,2520,2520,2520,0
20230908,124600,557230910,2520,2520,2520,2520,0
20230908,124500,557230910,2520,2520,2520,2520,0
20230908,124400,557230910,2520,2520,2520,2520,0
20230908,124300,557230910,2520,2520,2520,2520,420
20230908,124200,556172510,2525,2525,2525,2525,16
20230908,124100,556132110,2520,2520,2520,2520,157
20230908,124000,555736470,2520,2520,2520,2520,110
20230908,123900,555459270,2520,2520,2520,2520,1000
20230908,123800,552939270,2520,2520,2520,2520,40
20230908,123700,552838470,2520,2515,2520,2515,3100
20230908,123600,545027955,2510,2510,2510,2510,0
20230908,123500,545027955,2510,2515,2515,2510,46
20230908,123400,544912330,2510,2510,2510,2500,3878
20230908,123300,535211055,2510,2510,2510,2510,100
20230908,123200,534960055,2500,2500,2500,2500,0
20230908,123100,534960055,2500,2510,2510,2500,6002
20230908,123000,519951150,2510,2510,2510,2510,100
20230908,122900,519700150,2505,2505,2505,2505,0
20230908,122800,519700150,2505,2505,2505,2505,0
20230908,122700,519700150,2505,2505,2505,2505,1
20230908,122600,519697645,2505,2505,2505,2505,100
20230908,122500,519447145,2505,2510,2510,2505,2540
20230908,122400,513074765,2520,2520,2520,2520,0
20230908,122300,513074765,2520,2520,2520,2520,0
20230908,122200,513074765,2520,2520,2520,2520,0
20230908,122100,513074765,2520,2520,2520,2520,4
20230908,122000,513064685,2520,2520,2520,2520,0
20230908,121900,513064685,2520,2520,2520,2520,0
20230908,121800,513064685,2520,2520,2520,2520,0
20230908,121700,513064685,2520,2520,2520,2520,1
20230908,121600,513062165,2510,2510,2510,2510,0
20230908,121500,513062165,2510,2510,2510,2510,1
20230908,121400,513059655,2515,2520,2520,2515,59
20230908,121300,512911245,2520,2520,2520,2520,3
20230908,121200,512903685,2515,2515,2515,2515,0
20230908,121100,512903685,2515,2515,2515,2515,119
20230908,121000,512604400,2515,2515,2515,2515,0
20230908,120900,512604400,2515,2515,2515,2515,319
20230908,120800,511802115,2510,2510,2510,2510,0
20230908,120700,511802115,2510,2515,2515,2510,201
20230908,120600,511297600,2515,2515,2515,2515,0
20230908,120500,511297600,2515,2515,2515,2515,0
20230908,120400,511297600,2515,2515,2515,2515,0
20230908,120300,511297600,2515,2515,2515,2515,4
20230908,120200,511287540,2515,2515,2515,2515,0
20230908,120100,511287540,2515,2515,2515,2515,1
20230908,120000,511285025,2510,2510,2510,2510,0
20230908,115900,511285025,2510,2510,2510,2510,100
20230908,115800,511034025,2510,2510,2510,2510,421
20230908,115700,509977315,2510,2510,2510,2510,30
20230908,115600,509902015,2520,2520,2520,2520,0
20230908,115500,509902015,2520,2520,2520,2520,0
20230908,115400,509902015,2520,2520,2520,2520,5
20230908,115300,509889415,2520,2520,2520,2520,0
20230908,115200,509889415,2520,2510,2520,2500,5670
20230908,115100,495694460,2510,2510,2510,2510,1000
20230908,115000,493184460,2510,2510,2510,2510,0
20230908,114900,493184460,2510,2510,2510,2510,205
20230908,114800,492669910,2515,2515,2515,2515,4
20230908,114700,492659850,2515,2515,2515,2515,20
20230908,114600,492609550,2515,2515,2515,2515,2954
20230908,114500,485180240,2515,2515,2515,2515,135
20230908,114400,484840715,2515,2515,2515,2515,0
20230908,114300,484840715,2515,2520,2520,2515,114
20230908,114200,484553455,2515,2515,2515,2515,0
20230908,114100,484553455,2515,2515,2515,2515,60
20230908,114000,484402555,2515,2520,2520,2515,40
20230908,113900,484301760,2515,2515,2515,2515,0
20230908,113800,484301760,2515,2515,2515,2515,0
20230908,113700,484301760,2515,2515,2515,2515,0
20230908,113600,484301760,2515,2515,2515,2515,480
20230908,113500,483094560,2515,2515,2515,2515,20
20230908,113400,483044260,2510,2510,2510,2510,410
20230908,113300,482015160,2515,2515,2515,2515,1
20230908,113200,482012645,2505,2505,2505,2505,0
20230908,113100,482012645,2505,2505,2505,2505,3
20230908,113000,482005130,2515,2515,2515,2515,2000
20230908,112900,476975130,2515,2515,2515,2510,200
20230908,112800,476472240,2515,2510,2515,2510,2000
20230908,112700,471445290,2510,2510,2510,2510,1193
20230908,112600,468450860,2510,2510,2510,2510,359
20230908,112500,467549770,2505,2505,2505,2505,0
20230908,112400,467549770,2505,2505,2505,2505,0
20230908,112300,467549770,2505,2505,2505,2505,322
20230908,112200,466743160,2505,2505,2505,2505,107
20230908,112100,466475125,2505,2505,2505,2505,20
20230908,112000,466425025,2500,2500,2500,2500,0
20230908,111900,466425025,2500,2500,2500,2500,2846
20230908,111800,459310025,2500,2500,2500,2500,10
20230908,111700,459285025,2505,2505,2505,2505,11
20230908,111600,459257470,2500,2500,2500,2500,1
20230908,111500,459254970,2505,2505,2505,2505,10
20230908,111400,459229920,2505,2505,2505,2505,30
20230908,111300,459154770,2500,2500,2500,2500,2161
20230908,111200,453752270,2500,2500,2500,2500,0
20230908,111100,453752270,2500,2500,2500,2500,1434
20230908,111000,450167270,2500,2500,2500,2495,582
20230908,110900,448713820,2495,2495,2495,2495,45
20230908,110800,448601545,2495,2495,2495,2495,2608
20230908,110700,442094585,2500,2500,2500,2500,924
20230908,110600,439784585,2500,2500,2500,2500,0
20230908,110500,439784585,2500,2500,2500,2500,29
20230908,110400,439712085,2500,2500,2500,2495,551
20230908,110300,438336885,2500,2500,2500,2500,3070
20230908,110200,430661885,2500,2500,2500,2500,151
20230908,110100,430284385,2500,2505,2505,2500,1510
20230908,110000,426508760,2505,2505,2505,2505,185
20230908,105900,426045335,2505,2505,2505,2505,0
20230908,105800,426045335,2505,2505,2505,2500,888
20230908,105700,423825305,2505,2505,2505,2500,1341
20230908,105600,420471820,2505,2505,2505,2505,118
20230908,105500,420176230,2500,2505,2505,2500,304
20230908,105400,419415310,2505,2505,2505,2505,700
20230908,105300,417661810,2500,2500,2500,2500,0
20230908,105200,417661810,2500,2505,2505,2500,10450
20230908,105100,391534460,2505,2505,2505,2505,315
20230908,105000,390745385,2505,2510,2510,2505,1089
20230908,104900,388017085,2510,2515,2515,2510,1969
20230908,104800,383074595,2510,2515,2515,2510,2008
20230908,104700,378032500,2515,2515,2515,2515,0
20230908,104600,378032500,2515,2515,2515,2515,0
20230908,104500,378032500,2515,2510,2515,2500,4002
20230908,104400,368021190,2520,2520,2520,2520,1673
20230908,104300,363805230,2520,2505,2520,2505,270
20230908,104200,363126330,2500,2500,2500,2500,0
20230908,104100,363126330,2500,2500,2500,2500,1160
20230908,104000,360226330,2500,2500,2500,2500,0
20230908,103900,360226330,2500,2515,2515,2500,1010
20230908,103800,357696150,2510,2510,2510,2510,125
20230908,103700,357382400,2510,2510,2510,2510,10
20230908,103600,357357300,2505,2510,2510,2505,1469
20230908,103500,353677450,2500,2500,2500,2500,0
20230908,103400,353677450,2500,2515,2515,2500,29827
20230908,103300,278862410,2520,2520,2520,2520,1007
20230908,103200,276324770,2520,2520,2520,2520,100
20230908,103100,276072770,2520,2525,2525,2520,3788
20230908,103000,266522470,2525,2525,2525,2525,430
20230908,102900,265436720,2520,2525,2525,2520,1003
20230908,102800,262909145,2525,2525,2525,2520,5270
20230908,102700,249607895,2530,2530,2530,2530,0
20230908,102600,249607895,2530,2530,2530,2530,0
20230908,102500,249607895,2530,2530,2530,2530,1
20230908,102400,249605365,2530,2530,2530,2530,0
20230908,102300,249605365,2530,2530,2530,2530,0
20230908,102200,249605365,2530,2530,2530,2530,423
20230908,102100,248535175,2530,2525,2530,2525,541
20230908,102000,247168650,2525,2525,2525,2525,103
20230908,101900,246908575,2525,2525,2525,2525,0
20230908,101800,246908575,2525,2525,2525,2525,88
20230908,101700,246686375,2525,2525,2525,2525,2870
20230908,101600,239439625,2525,2525,2525,2525,0
20230908,101500,239439625,2525,2525,2525,2525,0
20230908,101400,239439625,2525,2525,2525,2525,114
20230908,101300,239151775,2525,2530,2530,2525,389
20230908,101200,238169345,2530,2530,2530,2530,2
20230908,101100,238164285,2540,2540,2540,2540,0
20230908,101000,238164285,2540,2540,2540,2540,0
20230908,100900,238164285,2540,2540,2540,2540,0
20230908,100800,238164285,2540,2540,2540,2540,0
20230908,100700,238164285,2540,2540,2540,2540,3115
20230908,100600,230252185,2530,2525,2530,2525,3874
20230908,100500,220470325,2525,2525,2525,2525,5023
20230908,100400,207787250,2525,2535,2535,2525,958
20230908,100300,205365325,2530,2530,2530,2530,0
20230908,100200,205365325,2530,2530,2530,2530,0
20230908,100100,205365325,2530,2530,2530,2530,100
20230908,100000,205112325,2530,2530,2530,2525,200
20230908,095900,204606605,2525,2530,2530,2525,1739
20230908,095800,200215130,2540,2540,2540,2540,776
20230908,095700,198244090,2540,2540,2540,2540,20
20230908,095600,198193290,2540,2535,2540,2525,4826
20230908,095500,185971945,2535,2535,2535,2535,910
20230908,095400,183665095,2535,2535,2535,2535,300
20230908,095300,182904595,2535,2535,2535,2535,105
20230908,095200,182638420,2535,2530,2535,2530,990
20230908,095100,180131375,2530,2530,2530,2530,10
20230908,095000,180106075,2530,2530,2530,2530,640
20230908,094900,178486875,2530,2535,2535,2530,968
20230908,094800,176037580,2535,2535,2535,2535,47
20230908,094700,175918435,2535,2535,2535,2535,135
20230908,094600,175576210,2540,2540,2540,2540,10
20230908,094500,175550810,2545,2545,2545,2545,99
20230908,094400,175298855,2545,2540,2545,2540,652
20230908,094300,173641795,2540,2530,2540,2525,2200
20230908,094200,168077970,2530,2535,2535,2530,45
20230908,094100,167964095,2540,2540,2540,2540,0
20230908,094000,167964095,2540,2530,2540,2525,560
20230908,093900,166547270,2530,2530,2530,2530,700
20230908,093800,164776270,2530,2540,2540,2530,1137
20230908,093700,161898290,2540,2540,2540,2540,0
20230908,093600,161898290,2540,2540,2540,2540,103
20230908,093500,161636670,2540,2540,2540,2540,20
20230908,093400,161585870,2540,2540,2540,2540,112
20230908,093300,161301390,2530,2530,2530,2530,0
20230908,093200,161301390,2530,2530,2530,2530,5731
20230908,093100,146801960,2535,2540,2540,2535,1940
20230908,093000,141879060,2540,2545,2545,2540,110
20230908,092900,141599610,2545,2535,2545,2535,575
20230908,092800,140141440,2535,2535,2535,2535,200
20230908,092700,139634440,2545,2545,2545,2545,0
20230908,092600,139634440,2545,2535,2545,2530,280
20230908,092500,138925490,2545,2540,2545,2540,1482
20230908,092400,135160660,2545,2545,2545,2545,61
20230908,092300,135005415,2545,2545,2545,2545,96
20230908,092200,134761095,2540,2540,2540,2540,0
20230908,092100,134761095,2540,2540,2540,2540,0
20230908,092000,134761095,2540,2540,2540,2540,50
20230908,091900,134634095,2540,2545,2545,2540,2380
20230908,091800,128586395,2540,2555,2555,2540,4998
20230908,091700,115888285,2565,2565,2565,2565,604
20230908,091600,114339025,2565,2565,2565,2565,265
20230908,091500,113659300,2565,2565,2565,2560,16
20230908,091400,113618300,2570,2535,2570,2525,3385
20230908,091300,104979570,2535,2525,2535,2525,5143
20230908,091200,91967405,2530,2535,2535,2520,3406
20230908,091100,83359135,2530,2535,2535,2530,1010
20230908,091000,80801920,2535,2530,2535,2530,2226
20230908,090900,75169140,2530,2530,2530,2530,583
20230908,090800,73694150,2525,2530,2530,2525,1505
20230908,090700,69894000,2530,2535,2535,2530,287
20230908,090600,69166990,2535,2515,2535,2515,10154
20230908,090500,43603465,2520,2525,2525,2520,2123
20230908,090400,38249195,2525,2525,2525,2525,177
20230908,090300,37802270,2530,2520,2530,2515,1996
20230908,090200,32779510,2530,2515,2530,2515,207
20230908,090100,32258445,2530,2540,2540,2515,4344
20230908,090000,21331120,2540,2520,2545,2510,8313