KissMeData/226340/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,201300,858655955,2400,2400,2400,2400,16666
20230914,201200,858655955,2400,2400,2400,2400,0
20230914,201100,858655955,2400,2400,2400,2400,0
20230914,201000,858655955,2400,2400,2400,2400,0
20230914,200900,858655955,2400,2400,2400,2400,0
20230914,200800,858655955,2400,2400,2400,2400,0
20230914,200700,858655955,2400,2400,2400,2400,0
20230914,200600,858655955,2400,2400,2400,2400,0
20230914,200500,858655955,2400,2400,2400,2400,0
20230914,200400,858655955,2400,2400,2400,2400,0
20230914,200300,858655955,2400,2400,2400,2400,0
20230914,200200,858655955,2400,2400,2400,2400,0
20230914,200100,858655955,2400,2400,2400,2400,0
20230914,200000,858655955,2400,2400,2400,2400,0
20230914,195900,858655955,2400,2400,2400,2400,0
20230914,195800,858655955,2400,2400,2400,2400,0
20230914,195700,858655955,2400,2400,2400,2400,0
20230914,195600,858655955,2400,2400,2400,2400,0
20230914,195500,858655955,2400,2400,2400,2400,0
20230914,195400,858655955,2400,2400,2400,2400,0
20230914,195300,858655955,2400,2400,2400,2400,0
20230914,195200,858655955,2400,2400,2400,2400,0
20230914,195100,858655955,2400,2400,2400,2400,0
20230914,195000,858655955,2400,2400,2400,2400,0
20230914,194900,858655955,2400,2400,2400,2400,0
20230914,194800,858655955,2400,2400,2400,2400,0
20230914,194700,858655955,2400,2400,2400,2400,0
20230914,194600,858655955,2400,2400,2400,2400,0
20230914,194500,858655955,2400,2400,2400,2400,0
20230914,194400,858655955,2400,2400,2400,2400,0
20230914,194300,858655955,2400,2400,2400,2400,16666
20230914,194200,858655955,2400,2400,2400,2400,0
20230914,194100,858655955,2400,2400,2400,2400,0
20230914,194000,858655955,2400,2400,2400,2400,0
20230914,193900,858655955,2400,2400,2400,2400,0
20230914,193800,858655955,2400,2400,2400,2400,0
20230914,193700,858655955,2400,2400,2400,2400,0
20230914,193600,858655955,2400,2400,2400,2400,0
20230914,193500,858655955,2400,2400,2400,2400,0
20230914,193400,858655955,2400,2400,2400,2400,0
20230914,193300,858655955,2400,2400,2400,2400,0
20230914,193200,858655955,2400,2400,2400,2400,0
20230914,193100,858655955,2400,2400,2400,2400,0
20230914,193000,858655955,2400,2400,2400,2400,0
20230914,192900,858655955,2400,2400,2400,2400,0
20230914,192800,858655955,2400,2400,2400,2400,0
20230914,192700,858655955,2400,2400,2400,2400,0
20230914,192600,858655955,2400,2400,2400,2400,0
20230914,192500,858655955,2400,2400,2400,2400,0
20230914,192400,858655955,2400,2400,2400,2400,0
20230914,192300,858655955,2400,2400,2400,2400,0
20230914,192200,858655955,2400,2400,2400,2400,0
20230914,192100,858655955,2400,2400,2400,2400,0
20230914,192000,858655955,2400,2400,2400,2400,0
20230914,191900,858655955,2400,2400,2400,2400,0
20230914,191800,858655955,2400,2400,2400,2400,0
20230914,191700,858655955,2400,2400,2400,2400,0
20230914,191600,858655955,2400,2400,2400,2400,0
20230914,191500,858655955,2400,2400,2400,2400,0
20230914,191400,858655955,2400,2400,2400,2400,0
20230914,191300,858655955,2400,2400,2400,2400,16666
20230914,191200,858655955,2400,2400,2400,2400,0
20230914,191100,858655955,2400,2400,2400,2400,0
20230914,191000,858655955,2400,2400,2400,2400,0
20230914,190900,858655955,2400,2400,2400,2400,0
20230914,190800,858655955,2400,2400,2400,2400,0
20230914,190700,858655955,2400,2400,2400,2400,0
20230914,190600,858655955,2400,2400,2400,2400,0
20230914,190500,858655955,2400,2400,2400,2400,0
20230914,190400,858655955,2400,2400,2400,2400,0
20230914,190300,858655955,2400,2400,2400,2400,0
20230914,190200,858655955,2400,2400,2400,2400,0
20230914,190100,858655955,2400,2400,2400,2400,0
20230914,190000,858655955,2400,2400,2400,2400,0
20230914,185900,858655955,2400,2400,2400,2400,0
20230914,185800,858655955,2400,2400,2400,2400,0
20230914,185700,858655955,2400,2400,2400,2400,0
20230914,185600,858655955,2400,2400,2400,2400,0
20230914,185500,858655955,2400,2400,2400,2400,0
20230914,185400,858655955,2400,2400,2400,2400,0
20230914,185300,858655955,2400,2400,2400,2400,0
20230914,185200,858655955,2400,2400,2400,2400,0
20230914,185100,858655955,2400,2400,2400,2400,0
20230914,185000,858655955,2400,2400,2400,2400,0
20230914,184900,858655955,2400,2400,2400,2400,0
20230914,184800,858655955,2400,2400,2400,2400,0
20230914,184700,858655955,2400,2400,2400,2400,0
20230914,184600,858655955,2400,2400,2400,2400,0
20230914,184500,858655955,2400,2400,2400,2400,0
20230914,184400,858655955,2400,2400,2400,2400,0
20230914,184300,858655955,2400,2400,2400,2400,16666
20230914,184200,858655955,2400,2400,2400,2400,0
20230914,184100,858655955,2400,2400,2400,2400,0
20230914,184000,858655955,2400,2400,2400,2400,0
20230914,183900,858655955,2400,2400,2400,2400,0
20230914,183800,858655955,2400,2400,2400,2400,0
20230914,183700,858655955,2400,2400,2400,2400,0
20230914,183600,858655955,2400,2400,2400,2400,0
20230914,183500,858655955,2400,2400,2400,2400,0
20230914,183400,858655955,2400,2400,2400,2400,0
20230914,183300,858655955,2400,2400,2400,2400,0
20230914,183200,858655955,2400,2400,2400,2400,0
20230914,183100,858655955,2400,2400,2400,2400,0
20230914,183000,858655955,2400,2400,2400,2400,0
20230914,182900,858655955,2400,2400,2400,2400,0
20230914,182800,858655955,2400,2400,2400,2400,0
20230914,182700,858655955,2400,2400,2400,2400,0
20230914,182600,858655955,2400,2400,2400,2400,0
20230914,182500,858655955,2400,2400,2400,2400,0
20230914,182400,858655955,2400,2400,2400,2400,0
20230914,182300,858655955,2400,2400,2400,2400,0
20230914,182200,858655955,2400,2400,2400,2400,0
20230914,182100,858655955,2400,2400,2400,2400,0
20230914,182000,858655955,2400,2400,2400,2400,0
20230914,181900,858655955,2400,2400,2400,2400,0
20230914,181800,858655955,2400,2400,2400,2400,0
20230914,181700,858655955,2400,2400,2400,2400,0
20230914,181600,858655955,2400,2400,2400,2400,0
20230914,181500,858655955,2400,2400,2400,2400,0
20230914,181400,858655955,2400,2400,2400,2400,0
20230914,181300,858655955,2400,2400,2400,2400,16666
20230914,181200,858655955,2400,2400,2400,2400,0
20230914,181100,858655955,2400,2400,2400,2400,0
20230914,181000,858655955,2400,2400,2400,2400,0
20230914,180900,858655955,2400,2400,2400,2400,0
20230914,180800,858655955,2400,2400,2400,2400,0
20230914,180700,858655955,2400,2400,2400,2400,0
20230914,180600,858655955,2400,2400,2400,2400,0
20230914,180500,858655955,2400,2400,2400,2400,0
20230914,180400,858655955,2400,2400,2400,2400,0
20230914,180300,858655955,2400,2400,2400,2400,0
20230914,180200,858655955,2400,2400,2400,2400,0
20230914,180100,858655955,2400,2400,2400,2400,0
20230914,180000,858655955,2400,2400,2400,2400,0
20230914,175900,858655955,2400,2400,2400,2400,0
20230914,175800,858655955,2400,2400,2400,2400,0
20230914,175700,858655955,2400,2400,2400,2400,0
20230914,175600,858655955,2400,2400,2400,2400,0
20230914,175500,858655955,2400,2400,2400,2400,0
20230914,175400,858655955,2400,2400,2400,2400,0
20230914,175300,858655955,2400,2400,2400,2400,0
20230914,175200,858655955,2400,2400,2400,2400,0
20230914,175100,858655955,2400,2400,2400,2400,0
20230914,175000,858655955,2400,2400,2400,2400,0
20230914,174900,858655955,2400,2400,2400,2400,0
20230914,174800,858655955,2400,2400,2400,2400,0
20230914,174700,858655955,2400,2400,2400,2400,0
20230914,174600,858655955,2400,2400,2400,2400,0
20230914,174500,858655955,2400,2400,2400,2400,0
20230914,174400,858655955,2400,2400,2400,2400,0
20230914,174300,858655955,2400,2400,2400,2400,16666
20230914,174200,858655955,2400,2400,2400,2400,0
20230914,174100,858655955,2400,2400,2400,2400,0
20230914,174000,858655955,2400,2400,2400,2400,0
20230914,173900,858655955,2400,2400,2400,2400,0
20230914,173800,858655955,2400,2400,2400,2400,0
20230914,173700,858655955,2400,2400,2400,2400,0
20230914,173600,858655955,2400,2400,2400,2400,0
20230914,173500,858655955,2400,2400,2400,2400,0
20230914,173400,858655955,2400,2400,2400,2400,0
20230914,173300,858655955,2400,2400,2400,2400,0
20230914,173200,858655955,2400,2400,2400,2400,0
20230914,173100,858655955,2400,2400,2400,2400,0
20230914,173000,858655955,2400,2400,2400,2400,0
20230914,172900,858655955,2400,2400,2400,2400,0
20230914,172800,858655955,2400,2400,2400,2400,0
20230914,172700,858655955,2400,2400,2400,2400,0
20230914,172600,858655955,2400,2400,2400,2400,0
20230914,172500,858655955,2400,2400,2400,2400,0
20230914,172400,858655955,2400,2400,2400,2400,0
20230914,172300,858655955,2400,2400,2400,2400,0
20230914,172200,858655955,2400,2400,2400,2400,0
20230914,172100,858655955,2400,2400,2400,2400,0
20230914,172000,858655955,2400,2400,2400,2400,0
20230914,171900,858655955,2400,2400,2400,2400,0
20230914,171800,858655955,2400,2400,2400,2400,0
20230914,171700,858655955,2400,2400,2400,2400,0
20230914,171600,858655955,2400,2400,2400,2400,0
20230914,171500,858655955,2400,2400,2400,2400,0
20230914,171400,858655955,2400,2400,2400,2400,0
20230914,171300,858655955,2400,2400,2400,2400,16666
20230914,171200,858655955,2400,2400,2400,2400,0
20230914,171100,858655955,2400,2400,2400,2400,0
20230914,171000,858655955,2400,2400,2400,2400,0
20230914,170900,858655955,2400,2400,2400,2400,0
20230914,170800,858655955,2400,2400,2400,2400,0
20230914,170700,858655955,2400,2400,2400,2400,0
20230914,170600,858655955,2400,2400,2400,2400,0
20230914,170500,858655955,2400,2400,2400,2400,0
20230914,170400,858655955,2400,2400,2400,2400,0
20230914,170300,858655955,2400,2400,2400,2400,0
20230914,170200,858655955,2400,2400,2400,2400,0
20230914,170100,858655955,2400,2400,2400,2400,0
20230914,170000,858655955,2400,2400,2400,2400,0
20230914,165900,858655955,2400,2400,2400,2400,0
20230914,165800,858655955,2400,2400,2400,2400,0
20230914,165700,858655955,2400,2400,2400,2400,0
20230914,165600,858655955,2400,2400,2400,2400,0
20230914,165500,858655955,2400,2400,2400,2400,0
20230914,165400,858655955,2400,2400,2400,2400,0
20230914,165300,858655955,2400,2400,2400,2400,0
20230914,165200,858655955,2400,2400,2400,2400,0
20230914,165100,858655955,2400,2400,2400,2400,0
20230914,165000,858655955,2400,2400,2400,2400,0
20230914,164900,858655955,2400,2400,2400,2400,0
20230914,164800,858655955,2400,2400,2400,2400,0
20230914,164700,858655955,2400,2400,2400,2400,0
20230914,164600,858655955,2400,2400,2400,2400,0
20230914,164500,858655955,2400,2400,2400,2400,0
20230914,164400,858655955,2400,2400,2400,2400,0
20230914,164300,858655955,2400,2400,2400,2400,16666
20230914,164200,858655955,2400,2400,2400,2400,0
20230914,164100,858655955,2400,2400,2400,2400,0
20230914,164000,858655955,2400,2400,2400,2400,0
20230914,163900,858655955,2400,2400,2400,2400,0
20230914,163800,858655955,2400,2400,2400,2400,0
20230914,163700,858655955,2400,2400,2400,2400,0
20230914,163600,858655955,2400,2400,2400,2400,0
20230914,163500,858655955,2400,2400,2400,2400,0
20230914,163400,858655955,2400,2400,2400,2400,0
20230914,163300,858655955,2400,2400,2400,2400,0
20230914,163200,858655955,2400,2400,2400,2400,0
20230914,163100,858655955,2400,2400,2400,2400,0
20230914,163000,858655955,2400,2400,2400,2400,0
20230914,162900,858655955,2400,2400,2400,2400,0
20230914,162800,858655955,2400,2400,2400,2400,0
20230914,162700,858655955,2400,2400,2400,2400,0
20230914,162600,858655955,2400,2400,2400,2400,0
20230914,162500,858655955,2400,2400,2400,2400,0
20230914,162400,858655955,2400,2400,2400,2400,0
20230914,162300,858655955,2400,2400,2400,2400,0
20230914,162200,858655955,2400,2400,2400,2400,0
20230914,162100,858655955,2400,2400,2400,2400,0
20230914,162000,858655955,2400,2400,2400,2400,0
20230914,161900,858655955,2400,2400,2400,2400,0
20230914,161800,858655955,2400,2400,2400,2400,0
20230914,161700,858655955,2400,2400,2400,2400,0
20230914,161600,858655955,2400,2400,2400,2400,0
20230914,161500,858655955,2400,2400,2400,2400,0
20230914,161400,858655955,2400,2400,2400,2400,0
20230914,161300,858655955,2400,2400,2400,2400,16666
20230914,161200,858655955,2400,2400,2400,2400,0
20230914,161100,858655955,2400,2400,2400,2400,0
20230914,161000,858655955,2400,2400,2400,2400,0
20230914,160900,858655955,2400,2400,2400,2400,0
20230914,160800,858655955,2400,2400,2400,2400,0
20230914,160700,858655955,2400,2400,2400,2400,0
20230914,160600,858655955,2400,2400,2400,2400,0
20230914,160500,858655955,2400,2400,2400,2400,0
20230914,160400,858655955,2400,2400,2400,2400,0
20230914,160300,858655955,2400,2400,2400,2400,0
20230914,160200,858655955,2400,2400,2400,2400,0
20230914,160100,858655955,2400,2400,2400,2400,0
20230914,160000,858655955,2400,2400,2400,2400,0
20230914,155900,858655955,2400,2400,2400,2400,0
20230914,155800,858655955,2400,2400,2400,2400,0
20230914,155700,858655955,2400,2400,2400,2400,0
20230914,155600,858655955,2400,2400,2400,2400,0
20230914,155500,858655955,2400,2400,2400,2400,0
20230914,155400,858655955,2400,2400,2400,2400,0
20230914,155300,858655955,2400,2400,2400,2400,0
20230914,155200,858655955,2400,2400,2400,2400,0
20230914,155100,858655955,2400,2400,2400,2400,0
20230914,155000,858655955,2400,2400,2400,2400,0
20230914,154900,858655955,2400,2400,2400,2400,0
20230914,154800,858655955,2400,2400,2400,2400,0
20230914,154700,858655955,2400,2400,2400,2400,0
20230914,154600,858655955,2400,2400,2400,2400,0
20230914,154500,858655955,2400,2400,2400,2400,0
20230914,154400,858655955,2400,2400,2400,2400,0
20230914,154300,858655955,2400,2400,2400,2400,16666
20230914,154200,858655955,2400,2400,2400,2400,0
20230914,154100,858655955,2400,2400,2400,2400,0
20230914,154000,858655955,2400,2400,2400,2400,0
20230914,153900,858655955,2400,2400,2400,2400,0
20230914,153800,858655955,2400,2400,2400,2400,0
20230914,153700,858655955,2400,2400,2400,2400,0
20230914,153600,858655955,2400,2400,2400,2400,0
20230914,153500,858655955,2400,2400,2400,2400,0
20230914,153400,858655955,2400,2400,2400,2400,0
20230914,153300,858655955,2400,2400,2400,2400,0
20230914,153200,858655955,2400,2400,2400,2400,0
20230914,153100,858655955,2400,2400,2400,2400,0
20230914,153000,858655955,2400,2400,2400,2400,16666
20230914,152900,818657555,2405,2405,2405,2405,0
20230914,152800,818657555,2405,2405,2405,2405,0
20230914,152700,818657555,2405,2405,2405,2405,0
20230914,152600,818657555,2405,2405,2405,2405,0
20230914,152500,818657555,2405,2405,2405,2405,0
20230914,152400,818657555,2405,2405,2405,2405,0
20230914,152300,818657555,2405,2405,2405,2405,0
20230914,152200,818657555,2405,2405,2405,2405,0
20230914,152100,818657555,2405,2405,2405,2405,0
20230914,152000,818657555,2405,2405,2405,2405,0
20230914,151900,818657555,2405,2395,2405,2395,314
20230914,151800,817903150,2405,2395,2405,2395,1760
20230914,151700,813685835,2400,2400,2400,2400,511
20230914,151600,812459435,2400,2405,2405,2400,520
20230914,151500,811211430,2400,2400,2405,2400,3817
20230914,151400,802049235,2400,2395,2400,2395,5213
20230914,151300,789548635,2400,2395,2400,2395,3851
20230914,151200,780316680,2395,2390,2395,2385,6777
20230914,151100,764120050,2390,2380,2390,2380,9479
20230914,151000,741521310,2380,2380,2380,2380,1052
20230914,150900,739017550,2380,2380,2380,2375,855
20230914,150800,736986400,2380,2375,2380,2375,601
20230914,150700,735557325,2380,2375,2380,2375,6818
20230914,150600,719363125,2375,2375,2375,2375,250
20230914,150500,718769375,2375,2375,2375,2375,54
20230914,150400,718641125,2375,2375,2375,2375,0
20230914,150300,718641125,2375,2370,2375,2370,313
20230914,150200,717899310,2370,2370,2370,2370,1000
20230914,150100,715529310,2370,2370,2370,2370,400
20230914,150000,714581310,2370,2370,2370,2370,0
20230914,145900,714581310,2370,2370,2370,2370,22
20230914,145800,714529170,2370,2370,2370,2370,0
20230914,145700,714529170,2370,2365,2370,2365,3032
20230914,145600,707358485,2365,2370,2370,2365,1462
20230914,145500,703900550,2370,2370,2370,2365,3553
20230914,145400,695497130,2370,2370,2370,2370,1002
20230914,145300,693122390,2370,2370,2370,2370,30
20230914,145200,693051290,2370,2370,2370,2370,500
20230914,145100,691866290,2365,2370,2370,2365,980
20230914,145000,689544940,2370,2365,2370,2365,1000
20230914,144900,687177440,2365,2370,2370,2365,1779
20230914,144800,682970095,2365,2370,2370,2365,301
20230914,144700,682258225,2370,2370,2370,2370,1
20230914,144600,682255855,2375,2375,2375,2375,0
20230914,144500,682255855,2375,2375,2375,2365,1306
20230914,144400,679162460,2370,2370,2370,2370,620
20230914,144300,677693060,2375,2375,2375,2375,3
20230914,144200,677685935,2370,2375,2375,2370,2954
20230914,144100,670681455,2375,2375,2375,2375,0
20230914,144000,670681455,2375,2375,2375,2375,0
20230914,143900,670681455,2375,2375,2375,2375,738
20230914,143800,668928705,2380,2380,2380,2380,51
20230914,143700,668807325,2380,2380,2380,2380,0
20230914,143600,668807325,2380,2380,2380,2375,442
20230914,143500,667756920,2375,2375,2375,2375,120
20230914,143400,667471920,2380,2375,2380,2375,221
20230914,143300,666946940,2375,2380,2380,2375,610
20230914,143200,665498140,2380,2380,2380,2380,480
20230914,143100,664355740,2375,2375,2375,2375,0
20230914,143000,664355740,2375,2375,2375,2375,600
20230914,142900,662930740,2380,2380,2380,2380,0
20230914,142800,662930740,2380,2380,2380,2380,20
20230914,142700,662883140,2380,2380,2380,2380,0
20230914,142600,662883140,2380,2380,2385,2380,902
20230914,142500,660736375,2380,2385,2385,2380,102
20230914,142400,660493405,2385,2385,2385,2385,0
20230914,142300,660493405,2385,2385,2385,2385,0
20230914,142200,660493405,2385,2385,2385,2385,0
20230914,142100,660493405,2385,2385,2385,2385,400
20230914,142000,659539405,2385,2385,2385,2385,18
20230914,141900,659496475,2385,2385,2385,2385,112
20230914,141800,659229355,2385,2380,2385,2380,608
20230914,141700,657782265,2380,2380,2380,2380,2
20230914,141600,657777505,2385,2380,2385,2380,300
20230914,141500,657062060,2380,2380,2380,2380,3618
20230914,141400,648451220,2380,2380,2380,2380,0
20230914,141300,648451220,2380,2380,2380,2380,9
20230914,141200,648429800,2380,2370,2380,2370,61
20230914,141100,648285220,2370,2370,2370,2370,0
20230914,141000,648285220,2370,2375,2375,2370,1325
20230914,140900,645138955,2380,2380,2380,2380,150
20230914,140800,644781955,2380,2380,2380,2380,0
20230914,140700,644781955,2380,2380,2380,2380,111
20230914,140600,644517775,2380,2380,2380,2380,0
20230914,140500,644517775,2380,2380,2380,2380,0
20230914,140400,644517775,2380,2380,2380,2380,0
20230914,140300,644517775,2380,2380,2380,2380,1
20230914,140200,644515395,2380,2380,2380,2380,0
20230914,140100,644515395,2380,2380,2380,2380,0
20230914,140000,644515395,2380,2380,2380,2380,500
20230914,135900,643325395,2380,2380,2380,2380,0
20230914,135800,643325395,2380,2380,2380,2380,0
20230914,135700,643325395,2380,2380,2380,2380,21
20230914,135600,643275415,2380,2380,2380,2380,3491
20230914,135500,634966835,2385,2385,2385,2385,100
20230914,135400,634728335,2385,2385,2385,2385,1
20230914,135300,634725950,2380,2380,2380,2380,0
20230914,135200,634725950,2380,2375,2380,2375,601
20230914,135100,633296075,2375,2375,2375,2375,1
20230914,135000,633293700,2360,2360,2360,2360,0
20230914,134900,633293700,2360,2370,2375,2360,1800
20230914,134800,629034985,2375,2370,2375,2370,601
20230914,134700,627610610,2375,2375,2375,2375,44
20230914,134600,627506110,2370,2370,2370,2370,257
20230914,134500,626897020,2375,2375,2375,2370,537
20230914,134400,625622145,2375,2370,2375,2360,829
20230914,134300,623655825,2370,2360,2370,2360,534
20230914,134200,622395575,2360,2360,2360,2360,34
20230914,134100,622315335,2360,2370,2370,2360,7100
20230914,134000,605544235,2370,2370,2370,2370,127
20230914,133900,605243245,2370,2365,2370,2365,605
20230914,133800,603809400,2365,2365,2365,2365,578
20230914,133700,602442430,2365,2365,2365,2365,2650
20230914,133600,596175180,2365,2370,2370,2365,3587
20230914,133500,587685900,2370,2375,2375,2370,1001
20230914,133400,585313525,2370,2375,2375,2370,2101
20230914,133300,580328650,2375,2380,2385,2375,1809
20230914,133200,576027260,2380,2380,2380,2380,2
20230914,133100,576022500,2380,2380,2380,2380,492
20230914,133000,574851540,2380,2380,2380,2380,450
20230914,132900,573780540,2380,2380,2380,2380,647
20230914,132800,572240680,2380,2380,2380,2380,225
20230914,132700,571705180,2380,2380,2380,2380,594
20230914,132600,570291460,2380,2380,2380,2380,100
20230914,132500,570053460,2380,2380,2380,2380,546
20230914,132400,568753980,2375,2375,2375,2375,400
20230914,132300,567803980,2380,2375,2380,2375,272
20230914,132200,567157975,2375,2375,2375,2375,799
20230914,132100,565260350,2375,2370,2375,2370,226
20230914,132000,564723725,2380,2380,2380,2380,3400
20230914,131900,556631725,2380,2380,2380,2380,430
20230914,131800,555608325,2375,2370,2375,2370,547
20230914,131700,554311680,2365,2365,2365,2365,802
20230914,131600,552414950,2370,2375,2375,2370,500
20230914,131500,551229700,2380,2380,2380,2380,1
20230914,131400,551227320,2375,2375,2380,2375,400
20230914,131300,550276825,2380,2380,2380,2380,182
20230914,131200,549843665,2365,2365,2365,2365,0
20230914,131100,549843665,2365,2365,2365,2365,50
20230914,131000,549725415,2370,2370,2370,2370,0
20230914,130900,549725415,2370,2370,2370,2370,68
20230914,130800,549564255,2375,2375,2375,2375,29
20230914,130700,549495380,2380,2380,2380,2380,0
20230914,130600,549495380,2380,2380,2380,2380,41
20230914,130500,549397800,2375,2375,2375,2375,21
20230914,130400,549347925,2375,2375,2375,2375,0
20230914,130300,549347925,2375,2375,2375,2375,421
20230914,130200,548348050,2375,2375,2375,2375,1
20230914,130100,548345675,2380,2380,2380,2380,6
20230914,130000,548331395,2375,2375,2375,2375,100
20230914,125900,548093895,2375,2375,2375,2375,1301
20230914,125800,545004020,2375,2375,2375,2375,40
20230914,125700,544909020,2380,2380,2380,2380,1
20230914,125600,544906640,2375,2375,2375,2375,121
20230914,125500,544619265,2375,2375,2375,2375,0
20230914,125400,544619265,2375,2375,2375,2375,47
20230914,125300,544507640,2375,2375,2375,2375,1502
20230914,125200,540940390,2370,2370,2370,2370,34
20230914,125100,540859810,2370,2370,2370,2370,0
20230914,125000,540859810,2370,2370,2370,2370,0
20230914,124900,540859810,2370,2370,2370,2370,0
20230914,124800,540859810,2370,2370,2370,2370,3080
20230914,124700,533560210,2365,2365,2365,2365,0
20230914,124600,533560210,2365,2365,2365,2365,1
20230914,124500,533557845,2370,2370,2370,2370,42
20230914,124400,533458305,2365,2365,2365,2365,0
20230914,124300,533458305,2365,2365,2365,2365,5
20230914,124200,533446480,2365,2365,2365,2365,0
20230914,124100,533446480,2365,2360,2365,2360,2
20230914,124000,533441755,2360,2365,2365,2360,6202
20230914,123900,518774035,2365,2365,2365,2365,10
20230914,123800,518750385,2365,2365,2365,2365,999
20230914,123700,516387750,2365,2365,2365,2365,0
20230914,123600,516387750,2365,2365,2365,2365,786
20230914,123500,514528860,2370,2370,2370,2370,0
20230914,123400,514528860,2370,2370,2370,2370,1
20230914,123300,514526490,2370,2370,2370,2370,0
20230914,123200,514526490,2370,2370,2370,2370,1
20230914,123100,514524120,2370,2370,2370,2370,1867
20230914,123000,510099330,2370,2370,2370,2370,0
20230914,122900,510099330,2370,2370,2370,2370,0
20230914,122800,510099330,2370,2375,2375,2370,236
20230914,122700,509539255,2380,2380,2380,2380,50
20230914,122600,509420255,2380,2380,2380,2380,0
20230914,122500,509420255,2380,2380,2380,2380,521
20230914,122400,508180275,2380,2380,2380,2380,0
20230914,122300,508180275,2380,2370,2380,2370,7791
20230914,122200,489684615,2370,2370,2370,2370,145
20230914,122100,489340965,2365,2365,2365,2365,0
20230914,122000,489340965,2365,2365,2365,2365,0
20230914,121900,489340965,2365,2365,2365,2365,1007
20230914,121800,486959410,2365,2365,2365,2365,0
20230914,121700,486959410,2365,2365,2365,2365,10
20230914,121600,486935760,2365,2365,2365,2365,69
20230914,121500,486772575,2365,2360,2365,2360,199
20230914,121400,486302090,2365,2365,2365,2365,469
20230914,121300,485192905,2365,2365,2365,2365,1668
20230914,121200,481248085,2360,2360,2360,2360,0
20230914,121100,481248085,2360,2360,2360,2360,1591
20230914,121000,477493325,2360,2360,2360,2360,2706
20230914,120900,471107165,2360,2365,2365,2360,152
20230914,120800,470748410,2365,2365,2365,2365,1
20230914,120700,470746045,2360,2360,2360,2360,3
20230914,120600,470738965,2355,2355,2355,2355,0
20230914,120500,470738965,2355,2355,2355,2355,0
20230914,120400,470738965,2355,2355,2355,2355,1
20230914,120300,470736610,2360,2360,2360,2360,504
20230914,120200,469547170,2360,2360,2360,2360,100
20230914,120100,469311170,2355,2355,2355,2355,0
20230914,120000,469311170,2355,2365,2365,2355,8386
20230914,115900,449523435,2360,2360,2360,2360,0
20230914,115800,449523435,2360,2360,2360,2360,0
20230914,115700,449523435,2360,2360,2360,2360,0
20230914,115600,449523435,2360,2360,2360,2360,200
20230914,115500,449051435,2365,2365,2365,2365,0
20230914,115400,449051435,2365,2365,2365,2365,1
20230914,115300,449049070,2360,2360,2360,2360,877
20230914,115200,446979350,2360,2360,2360,2360,0
20230914,115100,446979350,2360,2360,2360,2360,3
20230914,115000,446972270,2350,2350,2350,2350,951
20230914,114900,444737420,2350,2350,2350,2350,26
20230914,114800,444676320,2360,2360,2360,2360,0
20230914,114700,444676320,2360,2360,2360,2360,19
20230914,114600,444631480,2360,2355,2360,2350,3008
20230914,114500,437557600,2355,2355,2355,2355,0
20230914,114400,437557600,2355,2355,2355,2355,0
20230914,114300,437557600,2355,2355,2355,2355,1273
20230914,114200,434559685,2355,2355,2355,2355,682
20230914,114100,432953575,2355,2355,2360,2355,767
20230914,114000,431143870,2365,2365,2365,2365,0
20230914,113900,431143870,2365,2365,2365,2365,0
20230914,113800,431143870,2365,2365,2365,2365,2
20230914,113700,431139140,2360,2360,2360,2360,897
20230914,113600,429022220,2365,2365,2365,2365,0
20230914,113500,429022220,2365,2365,2365,2365,0
20230914,113400,429022220,2365,2365,2365,2365,833
20230914,113300,427052175,2365,2365,2365,2365,1617
20230914,113200,423227970,2365,2365,2365,2365,601
20230914,113100,421806605,2360,2360,2360,2360,1374
20230914,113000,418563965,2360,2360,2360,2360,3164
20230914,112900,411096925,2360,2360,2360,2360,173
20230914,112800,410688645,2360,2350,2360,2350,915
20230914,112700,408538355,2350,2350,2350,2350,6122
20230914,112600,394151655,2350,2355,2355,2350,250
20230914,112500,393562930,2360,2360,2360,2360,3
20230914,112400,393555850,2350,2325,2355,2325,17230
20230914,112300,353157025,2325,2325,2325,2325,0
20230914,112200,353157025,2325,2325,2325,2325,22
20230914,112100,353105875,2320,2320,2320,2320,50
20230914,112000,352989875,2325,2325,2325,2325,0
20230914,111900,352989875,2325,2325,2325,2325,0
20230914,111800,352989875,2325,2320,2325,2320,34
20230914,111700,352910940,2325,2325,2325,2325,2
20230914,111600,352906290,2325,2325,2325,2325,65
20230914,111500,352755165,2320,2310,2320,2310,767
20230914,111400,350980725,2305,2305,2305,2305,0
20230914,111300,350980725,2305,2310,2310,2305,5
20230914,111200,350969190,2320,2320,2320,2320,415
20230914,111100,350006390,2320,2320,2320,2320,11
20230914,111000,349980870,2300,2300,2300,2300,52
20230914,110900,349861270,2320,2325,2325,2305,7090
20230914,110800,333454545,2325,2325,2325,2325,1361
20230914,110700,330290220,2325,2325,2325,2325,0
20230914,110600,330290220,2325,2325,2325,2325,38
20230914,110500,330201870,2325,2325,2325,2325,100
20230914,110400,329969370,2325,2325,2325,2325,958
20230914,110300,327742020,2325,2325,2325,2320,3113
20230914,110200,320506735,2325,2325,2325,2325,0
20230914,110100,320506735,2325,2325,2325,2325,12
20230914,110000,320478835,2330,2330,2330,2330,0
20230914,105900,320478835,2330,2330,2330,2330,8
20230914,105800,320460195,2330,2330,2330,2330,4
20230914,105700,320450875,2330,2330,2330,2330,155
20230914,105600,320089725,2330,2330,2330,2330,200
20230914,105500,319623725,2330,2330,2330,2330,1539
20230914,105400,316037855,2330,2320,2330,2320,104
20230914,105300,315796050,2325,2320,2325,2320,1214
20230914,105200,312973755,2325,2325,2325,2325,1146
20230914,105100,310309305,2310,2330,2330,2295,29659
20230914,105000,241803520,2330,2325,2330,2325,583
20230914,104900,240445140,2315,2340,2340,2315,12001
20230914,104800,212570340,2340,2340,2340,2340,158
20230914,104700,212200620,2340,2340,2340,2340,5
20230914,104600,212188920,2340,2340,2340,2340,39
20230914,104500,212097660,2345,2345,2345,2345,15
20230914,104400,212062485,2345,2345,2345,2345,0
20230914,104300,212062485,2345,2345,2345,2345,10
20230914,104200,212039035,2345,2345,2345,2345,0
20230914,104100,212039035,2345,2345,2345,2345,5
20230914,104000,212027310,2345,2345,2345,2345,43
20230914,103900,211926475,2345,2345,2345,2345,1252
20230914,103800,208990535,2345,2345,2350,2345,3480
20230914,103700,200827605,2340,2340,2340,2340,0
20230914,103600,200827605,2340,2340,2340,2340,0
20230914,103500,200827605,2340,2340,2340,2340,1898
20230914,103400,196386285,2340,2340,2340,2340,15
20230914,103300,196351185,2335,2335,2335,2330,3300
20230914,103200,188655070,2330,2340,2340,2330,397
20230914,103100,187730040,2340,2340,2340,2340,100
20230914,103000,187496040,2340,2340,2340,2340,135
20230914,102900,187180140,2340,2340,2340,2340,0
20230914,102800,187180140,2340,2335,2340,2335,1784
20230914,102700,183013820,2335,2345,2345,2335,7247
20230914,102600,166052710,2345,2350,2350,2345,608
20230914,102500,164624165,2360,2360,2360,2360,0
20230914,102400,164624165,2360,2360,2360,2360,0
20230914,102300,164624165,2360,2360,2360,2360,0
20230914,102200,164624165,2360,2370,2370,2350,1110
20230914,102100,162010135,2370,2370,2370,2355,29
20230914,102000,161941435,2360,2360,2360,2360,0
20230914,101900,161941435,2360,2360,2360,2360,561
20230914,101800,160617475,2360,2360,2360,2360,71
20230914,101700,160449915,2350,2350,2350,2350,600
20230914,101600,159039915,2350,2350,2350,2350,0
20230914,101500,159039915,2350,2355,2355,2350,76
20230914,101400,158861065,2355,2355,2355,2355,20
20230914,101300,158813965,2355,2355,2355,2355,70
20230914,101200,158649115,2355,2355,2355,2355,1602
20230914,101100,154876405,2360,2360,2360,2360,300
20230914,101000,154168405,2375,2370,2375,2360,404
20230914,100900,153213950,2370,2370,2370,2370,1686
20230914,100800,149218130,2370,2370,2370,2370,0
20230914,100700,149218130,2370,2355,2370,2355,12
20230914,100600,149189855,2355,2360,2360,2355,149
20230914,100500,148838945,2355,2355,2355,2355,143
20230914,100400,148502180,2355,2355,2355,2355,0
20230914,100300,148502180,2355,2355,2355,2355,0
20230914,100200,148502180,2355,2355,2360,2355,267
20230914,100100,147872395,2355,2360,2360,2355,191
20230914,100000,147422050,2360,2360,2360,2355,2061
20230914,095900,142558390,2360,2365,2365,2360,2007
20230914,095800,137820515,2365,2365,2365,2365,0
20230914,095700,137820515,2365,2370,2370,2365,452
20230914,095600,136751525,2380,2380,2380,2380,9
20230914,095500,136730105,2365,2370,2370,2365,1005
20230914,095400,134353060,2370,2370,2370,2370,166
20230914,095300,133959640,2370,2380,2380,2370,1006
20230914,095200,131569580,2380,2380,2380,2380,70
20230914,095100,131402980,2380,2375,2380,2375,527
20230914,095000,130148845,2375,2375,2375,2375,84
20230914,094900,129949345,2375,2370,2375,2370,429
20230914,094800,128932235,2380,2375,2385,2375,1738
20230914,094700,124796405,2375,2375,2375,2375,0
20230914,094600,124796405,2375,2375,2375,2375,391
20230914,094500,123867780,2375,2375,2375,2375,500
20230914,094400,122680280,2370,2365,2370,2360,656
20230914,094300,121131445,2380,2370,2380,2370,106
20230914,094200,120880190,2380,2375,2380,2375,10
20230914,094100,120856425,2380,2375,2380,2375,129
20230914,094000,120549445,2380,2370,2380,2370,58
20230914,093900,120411945,2370,2370,2370,2370,89
20230914,093800,120201015,2360,2370,2370,2360,240
20230914,093700,119634505,2360,2365,2365,2360,497
20230914,093600,118459680,2380,2365,2380,2365,503
20230914,093500,117270040,2380,2365,2385,2365,1742
20230914,093400,113139605,2365,2365,2370,2365,277
20230914,093300,112484300,2370,2375,2375,2370,19
20230914,093200,112439185,2375,2380,2380,2375,168
20230914,093100,112039400,2385,2360,2385,2360,615
20230914,093000,110581365,2365,2365,2365,2365,0
20230914,092900,110581365,2365,2345,2365,2340,4455
20230914,092800,100123835,2340,2345,2345,2340,448
20230914,092700,99074305,2345,2350,2350,2345,3366
20230914,092600,91178290,2350,2355,2355,2350,5411
20230914,092500,78462435,2360,2350,2360,2350,809
20230914,092400,76557515,2355,2355,2355,2350,236
20230914,092300,76001820,2355,2355,2355,2350,2095
20230914,092200,71078240,2355,2350,2355,2350,198
20230914,092100,70612875,2350,2360,2360,2350,1521
20230914,092000,67037895,2360,2350,2360,2350,96
20230914,091900,66811675,2350,2360,2360,2350,5121
20230914,091800,54758870,2380,2375,2380,2365,672
20230914,091700,53169520,2375,2370,2375,2370,5
20230914,091600,53157665,2370,2365,2370,2365,603
20230914,091500,51729055,2365,2365,2365,2365,201
20230914,091400,51253690,2365,2370,2370,2365,105
20230914,091300,51005355,2370,2360,2370,2355,1503
20230914,091200,47462780,2360,2380,2380,2360,4204
20230914,091100,37530260,2380,2375,2380,2365,289
20230914,091000,36844755,2380,2385,2390,2375,1429
20230914,090900,33436070,2390,2380,2390,2380,1695
20230914,090800,29396675,2380,2380,2380,2365,385
20230914,090700,28483725,2375,2365,2375,2365,2707
20230914,090600,22070570,2365,2365,2370,2365,912
20230914,090500,19913680,2365,2360,2370,2360,1160
20230914,090400,17172590,2360,2360,2360,2360,1177
20230914,090300,14394870,2360,2360,2360,2360,123
20230914,090200,14104590,2350,2350,2350,2350,23
20230914,090100,14050540,2350,2350,2350,2350,2000
20230914,090000,9350540,2345,2345,2360,2345,3982