KissMeData/226340/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,201600,2102199660,2360,2360,2360,2360,29217
20230913,201500,2102199660,2360,2360,2360,2360,0
20230913,201400,2102199660,2360,2360,2360,2360,0
20230913,201300,2102199660,2360,2360,2360,2360,0
20230913,201200,2102199660,2360,2360,2360,2360,0
20230913,201100,2102199660,2360,2360,2360,2360,0
20230913,201000,2102199660,2360,2360,2360,2360,0
20230913,200900,2102199660,2360,2360,2360,2360,0
20230913,200800,2102199660,2360,2360,2360,2360,0
20230913,200700,2102199660,2360,2360,2360,2360,0
20230913,200600,2102199660,2360,2360,2360,2360,0
20230913,200500,2102199660,2360,2360,2360,2360,0
20230913,200400,2102199660,2360,2360,2360,2360,0
20230913,200300,2102199660,2360,2360,2360,2360,0
20230913,200200,2102199660,2360,2360,2360,2360,0
20230913,200100,2102199660,2360,2360,2360,2360,0
20230913,200000,2102199660,2360,2360,2360,2360,0
20230913,195900,2102199660,2360,2360,2360,2360,0
20230913,195800,2102199660,2360,2360,2360,2360,0
20230913,195700,2102199660,2360,2360,2360,2360,0
20230913,195600,2102199660,2360,2360,2360,2360,0
20230913,195500,2102199660,2360,2360,2360,2360,0
20230913,195400,2102199660,2360,2360,2360,2360,0
20230913,195300,2102199660,2360,2360,2360,2360,0
20230913,195200,2102199660,2360,2360,2360,2360,0
20230913,195100,2102199660,2360,2360,2360,2360,0
20230913,195000,2102199660,2360,2360,2360,2360,0
20230913,194900,2102199660,2360,2360,2360,2360,0
20230913,194800,2102199660,2360,2360,2360,2360,0
20230913,194700,2102199660,2360,2360,2360,2360,0
20230913,194600,2102199660,2360,2360,2360,2360,29217
20230913,194500,2102199660,2360,2360,2360,2360,0
20230913,194400,2102199660,2360,2360,2360,2360,0
20230913,194300,2102199660,2360,2360,2360,2360,0
20230913,194200,2102199660,2360,2360,2360,2360,0
20230913,194100,2102199660,2360,2360,2360,2360,0
20230913,194000,2102199660,2360,2360,2360,2360,0
20230913,193900,2102199660,2360,2360,2360,2360,0
20230913,193800,2102199660,2360,2360,2360,2360,0
20230913,193700,2102199660,2360,2360,2360,2360,0
20230913,193600,2102199660,2360,2360,2360,2360,0
20230913,193500,2102199660,2360,2360,2360,2360,0
20230913,193400,2102199660,2360,2360,2360,2360,0
20230913,193300,2102199660,2360,2360,2360,2360,0
20230913,193200,2102199660,2360,2360,2360,2360,0
20230913,193100,2102199660,2360,2360,2360,2360,0
20230913,193000,2102199660,2360,2360,2360,2360,0
20230913,192900,2102199660,2360,2360,2360,2360,0
20230913,192800,2102199660,2360,2360,2360,2360,0
20230913,192700,2102199660,2360,2360,2360,2360,0
20230913,192600,2102199660,2360,2360,2360,2360,0
20230913,192500,2102199660,2360,2360,2360,2360,0
20230913,192400,2102199660,2360,2360,2360,2360,0
20230913,192300,2102199660,2360,2360,2360,2360,0
20230913,192200,2102199660,2360,2360,2360,2360,0
20230913,192100,2102199660,2360,2360,2360,2360,0
20230913,192000,2102199660,2360,2360,2360,2360,0
20230913,191900,2102199660,2360,2360,2360,2360,0
20230913,191800,2102199660,2360,2360,2360,2360,0
20230913,191700,2102199660,2360,2360,2360,2360,0
20230913,191600,2102199660,2360,2360,2360,2360,29217
20230913,191500,2102199660,2360,2360,2360,2360,0
20230913,191400,2102199660,2360,2360,2360,2360,0
20230913,191300,2102199660,2360,2360,2360,2360,0
20230913,191200,2102199660,2360,2360,2360,2360,0
20230913,191100,2102199660,2360,2360,2360,2360,0
20230913,191000,2102199660,2360,2360,2360,2360,0
20230913,190900,2102199660,2360,2360,2360,2360,0
20230913,190800,2102199660,2360,2360,2360,2360,0
20230913,190700,2102199660,2360,2360,2360,2360,0
20230913,190600,2102199660,2360,2360,2360,2360,0
20230913,190500,2102199660,2360,2360,2360,2360,0
20230913,190400,2102199660,2360,2360,2360,2360,0
20230913,190300,2102199660,2360,2360,2360,2360,0
20230913,190200,2102199660,2360,2360,2360,2360,0
20230913,190100,2102199660,2360,2360,2360,2360,0
20230913,190000,2102199660,2360,2360,2360,2360,0
20230913,185900,2102199660,2360,2360,2360,2360,0
20230913,185800,2102199660,2360,2360,2360,2360,0
20230913,185700,2102199660,2360,2360,2360,2360,0
20230913,185600,2102199660,2360,2360,2360,2360,0
20230913,185500,2102199660,2360,2360,2360,2360,0
20230913,185400,2102199660,2360,2360,2360,2360,0
20230913,185300,2102199660,2360,2360,2360,2360,0
20230913,185200,2102199660,2360,2360,2360,2360,0
20230913,185100,2102199660,2360,2360,2360,2360,0
20230913,185000,2102199660,2360,2360,2360,2360,0
20230913,184900,2102199660,2360,2360,2360,2360,0
20230913,184800,2102199660,2360,2360,2360,2360,0
20230913,184700,2102199660,2360,2360,2360,2360,0
20230913,184600,2102199660,2360,2360,2360,2360,29217
20230913,184500,2102199660,2360,2360,2360,2360,0
20230913,184400,2102199660,2360,2360,2360,2360,0
20230913,184300,2102199660,2360,2360,2360,2360,0
20230913,184200,2102199660,2360,2360,2360,2360,0
20230913,184100,2102199660,2360,2360,2360,2360,0
20230913,184000,2102199660,2360,2360,2360,2360,0
20230913,183900,2102199660,2360,2360,2360,2360,0
20230913,183800,2102199660,2360,2360,2360,2360,0
20230913,183700,2102199660,2360,2360,2360,2360,0
20230913,183600,2102199660,2360,2360,2360,2360,0
20230913,183500,2102199660,2360,2360,2360,2360,0
20230913,183400,2102199660,2360,2360,2360,2360,0
20230913,183300,2102199660,2360,2360,2360,2360,0
20230913,183200,2102199660,2360,2360,2360,2360,0
20230913,183100,2102199660,2360,2360,2360,2360,0
20230913,183000,2102199660,2360,2360,2360,2360,0
20230913,182900,2102199660,2360,2360,2360,2360,0
20230913,182800,2102199660,2360,2360,2360,2360,0
20230913,182700,2102199660,2360,2360,2360,2360,0
20230913,182600,2102199660,2360,2360,2360,2360,0
20230913,182500,2102199660,2360,2360,2360,2360,0
20230913,182400,2102199660,2360,2360,2360,2360,0
20230913,182300,2102199660,2360,2360,2360,2360,0
20230913,182200,2102199660,2360,2360,2360,2360,0
20230913,182100,2102199660,2360,2360,2360,2360,0
20230913,182000,2102199660,2360,2360,2360,2360,0
20230913,181900,2102199660,2360,2360,2360,2360,0
20230913,181800,2102199660,2360,2360,2360,2360,0
20230913,181700,2102199660,2360,2360,2360,2360,0
20230913,181600,2102199660,2360,2360,2360,2360,29217
20230913,181500,2102199660,2360,2360,2360,2360,0
20230913,181400,2102199660,2360,2360,2360,2360,0
20230913,181300,2102199660,2360,2360,2360,2360,0
20230913,181200,2102199660,2360,2360,2360,2360,0
20230913,181100,2102199660,2360,2360,2360,2360,0
20230913,181000,2102199660,2360,2360,2360,2360,0
20230913,180900,2102199660,2360,2360,2360,2360,0
20230913,180800,2102199660,2360,2360,2360,2360,0
20230913,180700,2102199660,2360,2360,2360,2360,0
20230913,180600,2102199660,2360,2360,2360,2360,0
20230913,180500,2102199660,2360,2360,2360,2360,0
20230913,180400,2102199660,2360,2360,2360,2360,0
20230913,180300,2102199660,2360,2360,2360,2360,0
20230913,180200,2102199660,2360,2360,2360,2360,0
20230913,180100,2102199660,2360,2360,2360,2360,0
20230913,180000,2102199660,2360,2360,2360,2360,0
20230913,175900,2102199660,2360,2360,2360,2360,0
20230913,175800,2102199660,2360,2360,2360,2360,0
20230913,175700,2102199660,2360,2360,2360,2360,0
20230913,175600,2102199660,2360,2360,2360,2360,0
20230913,175500,2102199660,2360,2360,2360,2360,0
20230913,175400,2102199660,2360,2360,2360,2360,0
20230913,175300,2102199660,2360,2360,2360,2360,0
20230913,175200,2102199660,2360,2360,2360,2360,0
20230913,175100,2102199660,2360,2360,2360,2360,0
20230913,175000,2102199660,2360,2360,2360,2360,0
20230913,174900,2102199660,2360,2360,2360,2360,0
20230913,174800,2102199660,2360,2360,2360,2360,0
20230913,174700,2102199660,2360,2360,2360,2360,0
20230913,174600,2102199660,2360,2360,2360,2360,29217
20230913,174500,2102199660,2360,2360,2360,2360,0
20230913,174400,2102199660,2360,2360,2360,2360,0
20230913,174300,2102199660,2360,2360,2360,2360,0
20230913,174200,2102199660,2360,2360,2360,2360,0
20230913,174100,2102199660,2360,2360,2360,2360,0
20230913,174000,2102199660,2360,2360,2360,2360,0
20230913,173900,2102199660,2360,2360,2360,2360,0
20230913,173800,2102199660,2360,2360,2360,2360,0
20230913,173700,2102199660,2360,2360,2360,2360,0
20230913,173600,2102199660,2360,2360,2360,2360,0
20230913,173500,2102199660,2360,2360,2360,2360,0
20230913,173400,2102199660,2360,2360,2360,2360,0
20230913,173300,2102199660,2360,2360,2360,2360,0
20230913,173200,2102199660,2360,2360,2360,2360,0
20230913,173100,2102199660,2360,2360,2360,2360,0
20230913,173000,2102199660,2360,2360,2360,2360,0
20230913,172900,2102199660,2360,2360,2360,2360,0
20230913,172800,2102199660,2360,2360,2360,2360,0
20230913,172700,2102199660,2360,2360,2360,2360,0
20230913,172600,2102199660,2360,2360,2360,2360,0
20230913,172500,2102199660,2360,2360,2360,2360,0
20230913,172400,2102199660,2360,2360,2360,2360,0
20230913,172300,2102199660,2360,2360,2360,2360,0
20230913,172200,2102199660,2360,2360,2360,2360,0
20230913,172100,2102199660,2360,2360,2360,2360,0
20230913,172000,2102199660,2360,2360,2360,2360,0
20230913,171900,2102199660,2360,2360,2360,2360,0
20230913,171800,2102199660,2360,2360,2360,2360,0
20230913,171700,2102199660,2360,2360,2360,2360,0
20230913,171600,2102199660,2360,2360,2360,2360,29217
20230913,171500,2102199660,2360,2360,2360,2360,0
20230913,171400,2102199660,2360,2360,2360,2360,0
20230913,171300,2102199660,2360,2360,2360,2360,0
20230913,171200,2102199660,2360,2360,2360,2360,0
20230913,171100,2102199660,2360,2360,2360,2360,0
20230913,171000,2102199660,2360,2360,2360,2360,0
20230913,170900,2102199660,2360,2360,2360,2360,0
20230913,170800,2102199660,2360,2360,2360,2360,0
20230913,170700,2102199660,2360,2360,2360,2360,0
20230913,170600,2102199660,2360,2360,2360,2360,0
20230913,170500,2102199660,2360,2360,2360,2360,0
20230913,170400,2102199660,2360,2360,2360,2360,0
20230913,170300,2102199660,2360,2360,2360,2360,0
20230913,170200,2102199660,2360,2360,2360,2360,0
20230913,170100,2102199660,2360,2360,2360,2360,0
20230913,170000,2102199660,2360,2360,2360,2360,0
20230913,165900,2102199660,2360,2360,2360,2360,0
20230913,165800,2102199660,2360,2360,2360,2360,0
20230913,165700,2102199660,2360,2360,2360,2360,0
20230913,165600,2102199660,2360,2360,2360,2360,0
20230913,165500,2102199660,2360,2360,2360,2360,0
20230913,165400,2102199660,2360,2360,2360,2360,0
20230913,165300,2102199660,2360,2360,2360,2360,0
20230913,165200,2102199660,2360,2360,2360,2360,0
20230913,165100,2102199660,2360,2360,2360,2360,0
20230913,165000,2102199660,2360,2360,2360,2360,0
20230913,164900,2102199660,2360,2360,2360,2360,0
20230913,164800,2102199660,2360,2360,2360,2360,0
20230913,164700,2102199660,2360,2360,2360,2360,0
20230913,164600,2102199660,2360,2360,2360,2360,29217
20230913,164500,2102199660,2360,2360,2360,2360,0
20230913,164400,2102199660,2360,2360,2360,2360,0
20230913,164300,2102199660,2360,2360,2360,2360,0
20230913,164200,2102199660,2360,2360,2360,2360,0
20230913,164100,2102199660,2360,2360,2360,2360,0
20230913,164000,2102199660,2360,2360,2360,2360,0
20230913,163900,2102199660,2360,2360,2360,2360,0
20230913,163800,2102199660,2360,2360,2360,2360,0
20230913,163700,2102199660,2360,2360,2360,2360,0
20230913,163600,2102199660,2360,2360,2360,2360,0
20230913,163500,2102199660,2360,2360,2360,2360,0
20230913,163400,2102199660,2360,2360,2360,2360,0
20230913,163300,2102199660,2360,2360,2360,2360,0
20230913,163200,2102199660,2360,2360,2360,2360,0
20230913,163100,2102199660,2360,2360,2360,2360,0
20230913,163000,2102199660,2360,2360,2360,2360,0
20230913,162900,2102199660,2360,2360,2360,2360,0
20230913,162800,2102199660,2360,2360,2360,2360,0
20230913,162700,2102199660,2360,2360,2360,2360,0
20230913,162600,2102199660,2360,2360,2360,2360,0
20230913,162500,2102199660,2360,2360,2360,2360,0
20230913,162400,2102199660,2360,2360,2360,2360,0
20230913,162300,2102199660,2360,2360,2360,2360,0
20230913,162200,2102199660,2360,2360,2360,2360,0
20230913,162100,2102199660,2360,2360,2360,2360,0
20230913,162000,2102199660,2360,2360,2360,2360,0
20230913,161900,2102199660,2360,2360,2360,2360,0
20230913,161800,2102199660,2360,2360,2360,2360,0
20230913,161700,2102199660,2360,2360,2360,2360,0
20230913,161600,2102199660,2360,2360,2360,2360,29217
20230913,161500,2102199660,2360,2360,2360,2360,0
20230913,161400,2102199660,2360,2360,2360,2360,0
20230913,161300,2102199660,2360,2360,2360,2360,0
20230913,161200,2102199660,2360,2360,2360,2360,0
20230913,161100,2102199660,2360,2360,2360,2360,0
20230913,161000,2102199660,2360,2360,2360,2360,0
20230913,160900,2102199660,2360,2360,2360,2360,0
20230913,160800,2102199660,2360,2360,2360,2360,0
20230913,160700,2102199660,2360,2360,2360,2360,0
20230913,160600,2102199660,2360,2360,2360,2360,0
20230913,160500,2102199660,2360,2360,2360,2360,0
20230913,160400,2102199660,2360,2360,2360,2360,0
20230913,160300,2102199660,2360,2360,2360,2360,0
20230913,160200,2102199660,2360,2360,2360,2360,0
20230913,160100,2102199660,2360,2360,2360,2360,0
20230913,160000,2102199660,2360,2360,2360,2360,0
20230913,155900,2102199660,2360,2360,2360,2360,0
20230913,155800,2102199660,2360,2360,2360,2360,0
20230913,155700,2102199660,2360,2360,2360,2360,0
20230913,155600,2102199660,2360,2360,2360,2360,0
20230913,155500,2102199660,2360,2360,2360,2360,0
20230913,155400,2102199660,2360,2360,2360,2360,0
20230913,155300,2102199660,2360,2360,2360,2360,0
20230913,155200,2102199660,2360,2360,2360,2360,0
20230913,155100,2102199660,2360,2360,2360,2360,0
20230913,155000,2102199660,2360,2360,2360,2360,0
20230913,154900,2102199660,2360,2360,2360,2360,0
20230913,154800,2102199660,2360,2360,2360,2360,0
20230913,154700,2102199660,2360,2360,2360,2360,0
20230913,154600,2102199660,2360,2360,2360,2360,29217
20230913,154500,2102199660,2360,2360,2360,2360,0
20230913,154400,2102199660,2360,2360,2360,2360,0
20230913,154300,2102199660,2360,2360,2360,2360,0
20230913,154200,2102199660,2360,2360,2360,2360,0
20230913,154100,2102199660,2360,2360,2360,2360,0
20230913,154000,2102199660,2360,2360,2360,2360,0
20230913,153900,2102199660,2360,2360,2360,2360,0
20230913,153800,2102199660,2360,2360,2360,2360,0
20230913,153700,2102199660,2360,2360,2360,2360,0
20230913,153600,2102199660,2360,2360,2360,2360,0
20230913,153500,2102199660,2360,2360,2360,2360,0
20230913,153400,2102199660,2360,2360,2360,2360,0
20230913,153300,2102199660,2360,2360,2360,2360,0
20230913,153200,2102199660,2360,2360,2360,2360,0
20230913,153100,2102199660,2360,2360,2360,2360,0
20230913,153000,2102199660,2360,2360,2360,2360,29217
20230913,152900,2033247540,2360,2360,2360,2360,0
20230913,152800,2033247540,2360,2360,2360,2360,0
20230913,152700,2033247540,2360,2360,2360,2360,0
20230913,152600,2033247540,2360,2360,2360,2360,0
20230913,152500,2033247540,2360,2360,2360,2360,0
20230913,152400,2033247540,2360,2360,2360,2360,0
20230913,152300,2033247540,2360,2360,2360,2360,0
20230913,152200,2033247540,2360,2360,2360,2360,0
20230913,152100,2033247540,2360,2360,2360,2360,0
20230913,152000,2033247540,2360,2360,2360,2360,0
20230913,151900,2033247540,2360,2340,2360,2330,17321
20230913,151800,1992633470,2340,2340,2345,2335,9282
20230913,151700,1970917145,2335,2330,2340,2320,44429
20230913,151600,1867817060,2345,2330,2345,2330,842
20230913,151500,1865854170,2335,2335,2345,2330,6558
20230913,151400,1850517080,2335,2330,2335,2325,1164
20230913,151300,1847805440,2330,2330,2330,2325,36
20230913,151200,1847721660,2330,2330,2330,2330,100
20230913,151100,1847488660,2330,2325,2330,2325,3005
20230913,151000,1840502015,2325,2320,2325,2320,2879
20230913,150900,1833822725,2315,2325,2325,2315,4665
20230913,150800,1823006580,2320,2320,2325,2320,1735
20230913,150700,1818981335,2320,2320,2325,2320,574
20230913,150600,1817649395,2330,2325,2330,2315,2814
20230913,150500,1811128070,2320,2325,2325,2320,2666
20230913,150400,1804941420,2330,2330,2330,2320,2056
20230913,150300,1800163995,2330,2325,2330,2325,740
20230913,150200,1798442405,2325,2325,2325,2325,738
20230913,150100,1796726555,2325,2320,2325,2315,1398
20230913,150000,1793484460,2315,2325,2325,2315,2213
20230913,145900,1788354880,2325,2325,2325,2325,1011
20230913,145800,1786004305,2325,2325,2325,2325,908
20230913,145700,1783893205,2325,2325,2325,2320,711
20230913,145600,1782243130,2325,2320,2325,2320,3
20230913,145500,1782236165,2320,2325,2325,2320,1808
20230913,145400,1778032570,2325,2315,2325,2315,2495
20230913,145300,1772240755,2315,2325,2325,2315,12509
20230913,145200,1743275555,2325,2340,2345,2315,29261
20230913,145100,1675327830,2340,2340,2340,2335,8210
20230913,145000,1656148210,2345,2345,2345,2345,76
20230913,144900,1655969990,2345,2340,2345,2340,105
20230913,144800,1655723790,2350,2340,2350,2340,2835
20230913,144700,1649089860,2340,2340,2340,2335,3267
20230913,144600,1641458780,2340,2345,2345,2340,536
20230913,144500,1640204395,2350,2350,2350,2350,0
20230913,144400,1640204395,2350,2350,2350,2350,400
20230913,144300,1639264395,2350,2350,2350,2350,735
20230913,144200,1637537145,2350,2350,2350,2350,1
20230913,144100,1637534795,2345,2350,2350,2345,140
20230913,144000,1637206490,2345,2345,2345,2345,1707
20230913,143900,1633203575,2340,2345,2345,2340,561
20230913,143800,1631890825,2350,2345,2350,2340,10265
20230913,143700,1607863380,2345,2345,2345,2345,1318
20230913,143600,1604772670,2345,2345,2345,2345,0
20230913,143500,1604772670,2345,2345,2345,2345,0
20230913,143400,1604772670,2345,2345,2345,2345,111
20230913,143300,1604512375,2340,2350,2350,2340,784
20230913,143200,1602677805,2345,2340,2350,2340,302
20230913,143100,1601969615,2340,2345,2345,2340,100
20230913,143000,1601735565,2345,2340,2345,2340,1499
20230913,142900,1598227755,2345,2345,2345,2345,261
20230913,142800,1597615710,2345,2345,2345,2340,4321
20230913,142700,1587483215,2350,2350,2350,2345,1718
20230913,142600,1583453550,2350,2350,2350,2350,100
20230913,142500,1583218550,2355,2355,2355,2355,0
20230913,142400,1583218550,2355,2350,2355,2345,1146
20230913,142300,1580528765,2350,2355,2355,2350,11
20230913,142200,1580502910,2350,2350,2350,2350,19
20230913,142100,1580458260,2350,2350,2350,2350,2
20230913,142000,1580453560,2350,2350,2350,2350,520
20230913,141900,1579231560,2350,2350,2350,2350,50
20230913,141800,1579114060,2345,2345,2345,2345,10
20230913,141700,1579090610,2345,2350,2350,2345,1961
20230913,141600,1574483390,2355,2360,2360,2355,2333
20230913,141500,1568989170,2360,2360,2360,2360,15
20230913,141400,1568953770,2360,2360,2365,2360,1161
20230913,141300,1566213745,2360,2360,2360,2360,2478
20230913,141200,1560365665,2360,2360,2360,2355,452
20230913,141100,1559299385,2360,2360,2360,2360,311
20230913,141000,1558565425,2360,2360,2360,2360,504
20230913,140900,1557375985,2355,2355,2355,2355,0
20230913,140800,1557375985,2355,2355,2355,2355,437
20230913,140700,1556346850,2355,2355,2355,2355,1591
20230913,140600,1552600045,2360,2360,2360,2360,1
20230913,140500,1552597685,2360,2360,2360,2360,1
20230913,140400,1552595325,2360,2360,2360,2360,0
20230913,140300,1552595325,2360,2360,2360,2360,0
20230913,140200,1552595325,2360,2360,2360,2360,180
20230913,140100,1552170525,2360,2360,2360,2360,0
20230913,140000,1552170525,2360,2360,2360,2360,0
20230913,135900,1552170525,2360,2360,2360,2360,0
20230913,135800,1552170525,2360,2360,2360,2360,0
20230913,135700,1552170525,2360,2355,2360,2355,2418
20230913,135600,1546475450,2345,2345,2345,2345,1000
20230913,135500,1544130450,2345,2355,2355,2345,101
20230913,135400,1543893595,2350,2350,2350,2350,161
20230913,135300,1543515245,2345,2345,2345,2345,1764
20230913,135200,1539378665,2340,2340,2340,2340,902
20230913,135100,1537267985,2345,2345,2345,2340,695
20230913,135000,1535640790,2345,2345,2345,2345,652
20230913,134900,1534111850,2350,2350,2350,2350,0
20230913,134800,1534111850,2350,2345,2350,2345,307
20230913,134700,1533391435,2345,2345,2355,2345,2568
20230913,134600,1527369430,2345,2350,2355,2340,9581
20230913,134500,1504922020,2350,2355,2355,2350,450
20230913,134400,1503864270,2350,2350,2350,2350,0
20230913,134300,1503864270,2350,2345,2350,2345,135
20230913,134200,1503547495,2350,2350,2350,2345,1773
20230913,134100,1499387105,2355,2355,2355,2355,1
20230913,134000,1499384750,2355,2355,2355,2355,426
20230913,133900,1498381520,2345,2345,2345,2345,346
20230913,133800,1497570150,2345,2345,2345,2345,543
20230913,133700,1496296815,2345,2345,2345,2345,3163
20230913,133600,1488879580,2350,2350,2350,2345,282
20230913,133500,1488217975,2360,2360,2360,2360,0
20230913,133400,1488217975,2360,2350,2360,2350,681
20230913,133300,1486617615,2350,2350,2350,2350,0
20230913,133200,1486617615,2350,2350,2350,2350,0
20230913,133100,1486617615,2350,2350,2350,2350,3224
20230913,133000,1479041215,2350,2350,2350,2350,7
20230913,132900,1479024765,2350,2350,2350,2350,69
20230913,132800,1478862615,2360,2360,2360,2360,0
20230913,132700,1478862615,2360,2355,2360,2345,2631
20230913,132600,1472684400,2355,2355,2355,2355,427
20230913,132500,1471678815,2360,2355,2360,2355,34
20230913,132400,1471598740,2360,2360,2360,2360,81
20230913,132300,1471407580,2360,2360,2360,2355,625
20230913,132200,1469933190,2360,2350,2360,2350,635
20230913,132100,1468438760,2355,2355,2355,2355,49
20230913,132000,1468323365,2355,2355,2355,2350,205
20230913,131900,1467841515,2355,2350,2355,2350,502
20230913,131800,1466661800,2355,2350,2355,2350,26
20230913,131700,1466600695,2350,2350,2350,2345,3214
20230913,131600,1459060685,2350,2350,2350,2350,332
20230913,131500,1458280485,2355,2355,2355,2355,190
20230913,131400,1457833035,2355,2355,2355,2355,3582
20230913,131300,1449397425,2360,2360,2360,2360,100
20230913,131200,1449161425,2360,2355,2370,2355,785
20230913,131100,1447311945,2360,2360,2360,2360,1
20230913,131000,1447309585,2360,2360,2360,2360,134
20230913,130900,1446993345,2360,2360,2360,2360,0
20230913,130800,1446993345,2360,2360,2370,2360,4468
20230913,130700,1436448850,2360,2350,2360,2350,1109
20230913,130600,1433842560,2350,2350,2350,2350,1499
20230913,130500,1430319910,2355,2355,2355,2355,774
20230913,130400,1428497140,2370,2370,2370,2370,0
20230913,130300,1428497140,2370,2355,2370,2355,4
20230913,130200,1428487705,2370,2350,2370,2350,104
20230913,130100,1428243280,2345,2345,2345,2345,4266
20230913,130000,1418239510,2345,2350,2350,2340,20711
20230913,125900,1369682145,2345,2345,2350,2345,3739
20230913,125800,1360914150,2350,2355,2355,2350,6764
20230913,125700,1345017800,2355,2355,2360,2355,18
20230913,125600,1344975405,2365,2365,2365,2365,1
20230913,125500,1344973040,2355,2355,2355,2355,3
20230913,125400,1344965975,2355,2365,2365,2355,577
20230913,125300,1343607040,2365,2360,2365,2355,940
20230913,125200,1341393305,2355,2365,2365,2350,981
20230913,125100,1339083965,2365,2355,2365,2355,494
20230913,125000,1337915665,2350,2355,2355,2350,334
20230913,124900,1337129865,2355,2360,2360,2355,641
20230913,124800,1335619805,2365,2365,2365,2365,0
20230913,124700,1335619805,2365,2365,2365,2365,20
20230913,124600,1335572505,2365,2365,2365,2365,0
20230913,124500,1335572505,2365,2350,2365,2350,998
20230913,124400,1333226925,2355,2355,2355,2355,3961
20230913,124300,1323898770,2360,2355,2360,2355,1205
20230913,124200,1321059390,2360,2355,2365,2355,152
20230913,124100,1320700170,2355,2355,2355,2355,0
20230913,124000,1320700170,2355,2360,2360,2355,227
20230913,123900,1320164585,2360,2360,2360,2360,15
20230913,123800,1320129185,2355,2355,2355,2355,500
20230913,123700,1318951685,2355,2360,2360,2355,150
20230913,123600,1318598410,2355,2355,2355,2355,0
20230913,123500,1318598410,2355,2360,2360,2355,100
20230913,123400,1318362890,2360,2360,2360,2360,1
20230913,123300,1318360530,2355,2365,2365,2355,201
20230913,123200,1317887160,2365,2365,2365,2365,0
20230913,123100,1317887160,2365,2370,2370,2360,42
20230913,123000,1317787875,2370,2370,2370,2365,762
20230913,122900,1315984485,2365,2365,2365,2365,85
20230913,122800,1315783460,2370,2360,2370,2360,7
20230913,122700,1315766880,2355,2355,2355,2355,0
20230913,122600,1315766880,2355,2370,2370,2355,843
20230913,122500,1313781580,2370,2360,2370,2355,44
20230913,122400,1313677935,2360,2360,2360,2360,39
20230913,122300,1313585895,2360,2355,2360,2355,537
20230913,122200,1312321200,2355,2360,2360,2355,248
20230913,122100,1311737150,2360,2360,2360,2360,11
20230913,122000,1311711190,2370,2370,2370,2370,50
20230913,121900,1311592690,2370,2370,2370,2370,4
20230913,121800,1311583210,2365,2365,2365,2365,0
20230913,121700,1311583210,2365,2365,2370,2365,105
20230913,121600,1311334880,2365,2365,2370,2365,1442
20230913,121500,1307924400,2365,2365,2365,2365,10
20230913,121400,1307900750,2365,2365,2365,2365,0
20230913,121300,1307900750,2365,2365,2365,2365,8
20230913,121200,1307881830,2355,2355,2355,2355,200
20230913,121100,1307410830,2355,2365,2365,2355,5100
20230913,121000,1295399000,2360,2360,2360,2360,0
20230913,120900,1295399000,2360,2360,2360,2360,0
20230913,120800,1295399000,2360,2360,2360,2355,1075
20230913,120700,1292866845,2355,2360,2360,2355,266
20230913,120600,1292239315,2370,2370,2370,2370,0
20230913,120500,1292239315,2370,2370,2370,2370,0
20230913,120400,1292239315,2370,2360,2370,2360,1147
20230913,120300,1289532385,2375,2365,2375,2365,301
20230913,120200,1288820510,2365,2365,2365,2365,1524
20230913,120100,1285216250,2375,2375,2375,2375,1
20230913,120000,1285213875,2370,2370,2370,2370,0
20230913,115900,1285213875,2370,2375,2375,2370,501
20230913,115800,1284026500,2370,2375,2375,2370,2
20230913,115700,1284021755,2375,2370,2375,2365,49
20230913,115600,1283905850,2375,2375,2375,2375,0
20230913,115500,1283905850,2375,2375,2375,2375,0
20230913,115400,1283905850,2375,2365,2375,2365,130
20230913,115300,1283598390,2370,2370,2370,2370,1
20230913,115200,1283596020,2375,2375,2375,2375,1
20230913,115100,1283593645,2375,2375,2375,2375,0
20230913,115000,1283593645,2375,2375,2375,2375,1000
20230913,114900,1281218645,2375,2375,2375,2375,304
20230913,114800,1280496645,2375,2375,2375,2375,5
20230913,114700,1280484770,2375,2375,2375,2375,10
20230913,114600,1280461020,2375,2375,2375,2375,500
20230913,114500,1279273520,2375,2370,2375,2370,73
20230913,114400,1279100500,2370,2370,2370,2370,251
20230913,114300,1278505630,2365,2365,2375,2365,501
20230913,114200,1277320240,2360,2360,2360,2360,0
20230913,114100,1277320240,2360,2360,2360,2360,2944
20230913,114000,1270372400,2360,2350,2365,2350,1344
20230913,113900,1267196590,2345,2345,2345,2345,1615
20230913,113800,1263409415,2350,2355,2355,2345,2703
20230913,113700,1257057245,2360,2360,2360,2360,4652
20230913,113600,1246078525,2365,2365,2365,2365,200
20230913,113500,1245605525,2360,2355,2360,2355,2107
20230913,113400,1240636905,2355,2360,2360,2355,457
20230913,113300,1239559100,2360,2360,2360,2360,672
20230913,113200,1237973180,2365,2370,2370,2365,27
20230913,113100,1237909205,2375,2370,2375,2360,629
20230913,113000,1236418690,2370,2370,2370,2370,210
20230913,112900,1235920990,2370,2370,2370,2370,352
20230913,112800,1235086750,2370,2360,2370,2355,727
20230913,112700,1233370180,2370,2370,2370,2370,814
20230913,112600,1231441000,2370,2370,2370,2370,17
20230913,112500,1231400710,2370,2370,2370,2365,247
20230913,112400,1230815330,2365,2365,2365,2365,0
20230913,112300,1230815330,2365,2355,2365,2355,604
20230913,112200,1229392160,2355,2360,2360,2355,2541
20230913,112100,1223395655,2355,2355,2360,2355,5136
20230913,112000,1211293605,2355,2355,2355,2355,15
20230913,111900,1211258280,2350,2350,2350,2350,120
20230913,111800,1210976280,2355,2340,2355,2335,4944
20230913,111700,1199418530,2335,2350,2355,2335,15221
20230913,111600,1163840645,2350,2360,2360,2350,13543
20230913,111500,1132013305,2360,2360,2365,2350,19562
20230913,111400,1085956530,2360,2365,2365,2360,100
20230913,111300,1085720500,2365,2365,2365,2365,1504
20230913,111200,1082163540,2365,2365,2365,2360,253
20230913,111100,1081565900,2365,2365,2365,2365,41
20230913,111000,1081468935,2370,2370,2370,2370,518
20230913,110900,1080241275,2370,2365,2370,2360,4908
20230913,110800,1068658125,2370,2360,2370,2360,2008
20230913,110700,1063918690,2365,2365,2365,2365,306
20230913,110600,1063195000,2365,2365,2365,2360,757
20230913,110500,1061407455,2365,2365,2370,2365,2545
20230913,110400,1055388440,2365,2370,2370,2365,351
20230913,110300,1054556615,2375,2370,2375,2370,243
20230913,110200,1053980700,2370,2370,2370,2370,166
20230913,110100,1053587280,2380,2375,2385,2370,2748
20230913,110000,1047071410,2375,2385,2385,2375,1794
20230913,105900,1042809955,2375,2375,2380,2375,509
20230913,105800,1041601015,2375,2380,2380,2375,211
20230913,105700,1041099835,2370,2380,2380,2370,93
20230913,105600,1040879335,2380,2380,2385,2380,1569
20230913,105500,1037143580,2380,2370,2385,2370,4696
20230913,105400,1026004730,2360,2365,2365,2360,958
20230913,105300,1023742310,2360,2360,2370,2360,223
20230913,105200,1023215890,2355,2360,2365,2355,20555
20230913,105100,974746300,2360,2360,2375,2360,1918
20230913,105000,970219370,2370,2365,2375,2360,4485
20230913,104900,959626800,2370,2375,2375,2370,469
20230913,104800,958514265,2375,2370,2375,2365,15149
20230913,104700,922658325,2370,2375,2375,2370,2446
20230913,104600,916859295,2375,2375,2380,2370,1972
20230913,104500,912183675,2375,2385,2385,2375,2446
20230913,104400,906369455,2385,2375,2385,2375,1284
20230913,104300,903317425,2385,2380,2385,2380,513
20230913,104200,902096460,2375,2390,2390,2375,6584
20230913,104100,886440425,2385,2385,2390,2385,1294
20230913,104000,883352365,2385,2385,2385,2385,300
20230913,103900,882636865,2390,2385,2390,2385,371
20230913,103800,881752025,2385,2385,2390,2380,1309
20230913,103700,878628555,2385,2385,2390,2370,52242
20230913,103600,754662420,2385,2395,2395,2380,15337
20230913,103500,718090500,2395,2405,2405,2395,2231
20230913,103400,712747185,2405,2410,2410,2395,15223
20230913,103300,676259940,2410,2405,2410,2405,1158
20230913,103200,673473340,2405,2415,2415,2400,267
20230913,103100,672830910,2415,2415,2415,2415,182
20230913,103000,672391380,2415,2405,2415,2395,5536
20230913,102900,659110185,2390,2415,2415,2385,23680
20230913,102800,602455655,2400,2400,2415,2400,1275
20230913,102700,599395595,2410,2400,2410,2400,1283
20230913,102600,596316385,2400,2405,2405,2400,3634
20230913,102500,587591490,2405,2420,2420,2400,32403
20230913,102400,509624190,2420,2425,2425,2420,11478
20230913,102300,481836080,2425,2425,2425,2425,188
20230913,102200,481380180,2425,2430,2430,2425,2524
20230913,102100,475256705,2435,2435,2435,2430,1647
20230913,102000,471254175,2435,2445,2460,2435,7794
20230913,101900,452242430,2465,2445,2465,2445,3262
20230913,101800,444266800,2465,2465,2465,2465,423
20230913,101700,443224105,2465,2455,2465,2445,5023
20230913,101600,430922370,2470,2470,2470,2470,0
20230913,101500,430922370,2470,2455,2470,2455,102
20230913,101400,430671945,2450,2450,2450,2445,1889
20230913,101300,426052660,2450,2450,2450,2450,6403
20230913,101200,410365310,2450,2455,2465,2450,19255
20230913,101100,363122840,2460,2460,2460,2455,5927
20230913,101000,348544670,2475,2460,2475,2460,631
20230913,100900,346992095,2460,2465,2475,2460,2789
20230913,100800,340118500,2475,2475,2475,2475,500
20230913,100700,338881000,2475,2470,2475,2470,897
20230913,100600,336665395,2475,2475,2480,2465,95
20230913,100500,336430285,2475,2470,2475,2465,9684
20230913,100400,312471025,2465,2475,2475,2465,629
20230913,100300,310918190,2470,2475,2475,2465,2177
20230913,100200,305540995,2475,2485,2485,2475,299
20230913,100100,304800025,2480,2485,2485,2470,6487
20230913,100000,288729250,2480,2475,2480,2470,7155
20230913,095900,270997940,2480,2475,2480,2475,2083
20230913,095800,265842260,2480,2460,2480,2460,8284
20230913,095700,245411950,2455,2450,2455,2450,3954
20230913,095600,235717025,2450,2455,2455,2450,1767
20230913,095500,231386690,2455,2465,2465,2450,984
20230913,095400,228967900,2450,2450,2450,2450,0
20230913,095300,228967900,2450,2455,2455,2450,7527
20230913,095200,210520850,2455,2470,2475,2455,2571
20230913,095100,204174950,2465,2460,2465,2455,4214
20230913,095000,193802455,2460,2455,2460,2455,1202
20230913,094900,190851045,2455,2450,2455,2450,1359
20230913,094800,187518970,2445,2445,2445,2445,963
20230913,094700,185164435,2445,2430,2445,2430,153
20230913,094600,184790365,2445,2445,2445,2445,35
20230913,094500,184704790,2430,2430,2430,2430,1430
20230913,094400,181229890,2430,2440,2440,2430,1021
20230913,094300,178743860,2440,2440,2440,2440,261
20230913,094200,178107020,2450,2435,2455,2435,1818
20230913,094100,173666595,2435,2435,2435,2435,186
20230913,094000,173213685,2430,2420,2430,2420,2183
20230913,093900,167920005,2420,2420,2420,2420,500
20230913,093800,166710005,2420,2425,2425,2420,1777
20230913,093700,162407955,2430,2430,2430,2425,1021
20230913,093600,159932005,2425,2425,2425,2425,300
20230913,093500,159204505,2430,2430,2430,2425,84
20230913,093400,159000635,2425,2425,2425,2425,103
20230913,093300,158750860,2430,2425,2430,2420,1070
20230913,093200,156157580,2425,2425,2430,2420,1783
20230913,093100,151827440,2425,2425,2425,2425,223
20230913,093000,151286665,2430,2415,2430,2415,2820
20230913,092900,144461830,2415,2415,2415,2415,100
20230913,092800,144220330,2410,2420,2420,2410,2397
20230913,092700,138432020,2420,2425,2425,2420,297
20230913,092600,137712330,2430,2430,2430,2430,0
20230913,092500,137712330,2430,2430,2430,2430,80
20230913,092400,137517930,2430,2420,2430,2410,651
20230913,092300,135948940,2410,2430,2430,2410,615
20230913,092200,134464380,2430,2410,2430,2410,4348
20230913,092100,123970885,2410,2410,2410,2410,1393
20230913,092000,120613755,2415,2415,2415,2410,3884
20230913,091900,111248795,2415,2420,2420,2410,1498
20230913,091800,107632605,2415,2425,2425,2415,8733
20230913,091700,86484000,2425,2425,2425,2425,24
20230913,091600,86425800,2425,2435,2435,2425,1517
20230913,091500,82746965,2440,2440,2440,2430,867
20230913,091400,80640135,2440,2425,2440,2425,618
20230913,091300,79139160,2430,2440,2455,2430,1818
20230913,091200,74710555,2440,2445,2465,2435,6356
20230913,091100,59203930,2465,2460,2465,2450,707
20230913,091000,57467375,2465,2460,2465,2450,2373
20230913,090900,51642415,2465,2450,2465,2450,861
20230913,090800,49532950,2450,2475,2475,2450,2397
20230913,090700,43630575,2475,2470,2475,2450,3710
20230913,090600,34498475,2470,2450,2470,2450,1445
20230913,090500,30957675,2450,2475,2475,2450,2651
20230913,090400,24410650,2450,2445,2450,2445,443
20230913,090300,23325305,2440,2435,2450,2435,2735
20230913,090200,16653930,2435,2415,2435,2415,1707
20230913,090100,12530395,2415,2445,2445,2415,419
20230913,090000,11513830,2440,2415,2445,2415,4478