KissMeData/226340/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201800,16689882115,2640,2640,2640,2640,87137
20230918,201700,16689882115,2640,2640,2640,2640,0
20230918,201600,16689882115,2640,2640,2640,2640,0
20230918,201500,16689882115,2640,2640,2640,2640,0
20230918,201400,16689882115,2640,2640,2640,2640,0
20230918,201300,16689882115,2640,2640,2640,2640,0
20230918,201200,16689882115,2640,2640,2640,2640,0
20230918,201100,16689882115,2640,2640,2640,2640,0
20230918,201000,16689882115,2640,2640,2640,2640,0
20230918,200900,16689882115,2640,2640,2640,2640,0
20230918,200800,16689882115,2640,2640,2640,2640,0
20230918,200700,16689882115,2640,2640,2640,2640,0
20230918,200600,16689882115,2640,2640,2640,2640,0
20230918,200500,16689882115,2640,2640,2640,2640,0
20230918,200400,16689882115,2640,2640,2640,2640,0
20230918,200300,16689882115,2640,2640,2640,2640,0
20230918,200200,16689882115,2640,2640,2640,2640,0
20230918,200100,16689882115,2640,2640,2640,2640,0
20230918,200000,16689882115,2640,2640,2640,2640,0
20230918,195900,16689882115,2640,2640,2640,2640,0
20230918,195800,16689882115,2640,2640,2640,2640,0
20230918,195700,16689882115,2640,2640,2640,2640,0
20230918,195600,16689882115,2640,2640,2640,2640,0
20230918,195500,16689882115,2640,2640,2640,2640,0
20230918,195400,16689882115,2640,2640,2640,2640,0
20230918,195300,16689882115,2640,2640,2640,2640,0
20230918,195200,16689882115,2640,2640,2640,2640,0
20230918,195100,16689882115,2640,2640,2640,2640,0
20230918,195000,16689882115,2640,2640,2640,2640,0
20230918,194900,16689882115,2640,2640,2640,2640,0
20230918,194800,16689882115,2640,2640,2640,2640,87137
20230918,194700,16689882115,2640,2640,2640,2640,0
20230918,194600,16689882115,2640,2640,2640,2640,0
20230918,194500,16689882115,2640,2640,2640,2640,0
20230918,194400,16689882115,2640,2640,2640,2640,0
20230918,194300,16689882115,2640,2640,2640,2640,0
20230918,194200,16689882115,2640,2640,2640,2640,0
20230918,194100,16689882115,2640,2640,2640,2640,0
20230918,194000,16689882115,2640,2640,2640,2640,0
20230918,193900,16689882115,2640,2640,2640,2640,0
20230918,193800,16689882115,2640,2640,2640,2640,0
20230918,193700,16689882115,2640,2640,2640,2640,0
20230918,193600,16689882115,2640,2640,2640,2640,0
20230918,193500,16689882115,2640,2640,2640,2640,0
20230918,193400,16689882115,2640,2640,2640,2640,0
20230918,193300,16689882115,2640,2640,2640,2640,0
20230918,193200,16689882115,2640,2640,2640,2640,0
20230918,193100,16689882115,2640,2640,2640,2640,0
20230918,193000,16689882115,2640,2640,2640,2640,0
20230918,192900,16689882115,2640,2640,2640,2640,0
20230918,192800,16689882115,2640,2640,2640,2640,0
20230918,192700,16689882115,2640,2640,2640,2640,0
20230918,192600,16689882115,2640,2640,2640,2640,0
20230918,192500,16689882115,2640,2640,2640,2640,0
20230918,192400,16689882115,2640,2640,2640,2640,0
20230918,192300,16689882115,2640,2640,2640,2640,0
20230918,192200,16689882115,2640,2640,2640,2640,0
20230918,192100,16689882115,2640,2640,2640,2640,0
20230918,192000,16689882115,2640,2640,2640,2640,0
20230918,191900,16689882115,2640,2640,2640,2640,0
20230918,191800,16689882115,2640,2640,2640,2640,87137
20230918,191700,16689882115,2640,2640,2640,2640,0
20230918,191600,16689882115,2640,2640,2640,2640,0
20230918,191500,16689882115,2640,2640,2640,2640,0
20230918,191400,16689882115,2640,2640,2640,2640,0
20230918,191300,16689882115,2640,2640,2640,2640,0
20230918,191200,16689882115,2640,2640,2640,2640,0
20230918,191100,16689882115,2640,2640,2640,2640,0
20230918,191000,16689882115,2640,2640,2640,2640,0
20230918,190900,16689882115,2640,2640,2640,2640,0
20230918,190800,16689882115,2640,2640,2640,2640,0
20230918,190700,16689882115,2640,2640,2640,2640,0
20230918,190600,16689882115,2640,2640,2640,2640,0
20230918,190500,16689882115,2640,2640,2640,2640,0
20230918,190400,16689882115,2640,2640,2640,2640,0
20230918,190300,16689882115,2640,2640,2640,2640,0
20230918,190200,16689882115,2640,2640,2640,2640,0
20230918,190100,16689882115,2640,2640,2640,2640,0
20230918,190000,16689882115,2640,2640,2640,2640,0
20230918,185900,16689882115,2640,2640,2640,2640,0
20230918,185800,16689882115,2640,2640,2640,2640,0
20230918,185700,16689882115,2640,2640,2640,2640,0
20230918,185600,16689882115,2640,2640,2640,2640,0
20230918,185500,16689882115,2640,2640,2640,2640,0
20230918,185400,16689882115,2640,2640,2640,2640,0
20230918,185300,16689882115,2640,2640,2640,2640,0
20230918,185200,16689882115,2640,2640,2640,2640,0
20230918,185100,16689882115,2640,2640,2640,2640,0
20230918,185000,16689882115,2640,2640,2640,2640,0
20230918,184900,16689882115,2640,2640,2640,2640,0
20230918,184800,16689882115,2640,2640,2640,2640,87137
20230918,184700,16689882115,2640,2640,2640,2640,0
20230918,184600,16689882115,2640,2640,2640,2640,0
20230918,184500,16689882115,2640,2640,2640,2640,0
20230918,184400,16689882115,2640,2640,2640,2640,0
20230918,184300,16689882115,2640,2640,2640,2640,0
20230918,184200,16689882115,2640,2640,2640,2640,0
20230918,184100,16689882115,2640,2640,2640,2640,0
20230918,184000,16689882115,2640,2640,2640,2640,0
20230918,183900,16689882115,2640,2640,2640,2640,0
20230918,183800,16689882115,2640,2640,2640,2640,0
20230918,183700,16689882115,2640,2640,2640,2640,0
20230918,183600,16689882115,2640,2640,2640,2640,0
20230918,183500,16689882115,2640,2640,2640,2640,0
20230918,183400,16689882115,2640,2640,2640,2640,0
20230918,183300,16689882115,2640,2640,2640,2640,0
20230918,183200,16689882115,2640,2640,2640,2640,0
20230918,183100,16689882115,2640,2640,2640,2640,0
20230918,183000,16689882115,2640,2640,2640,2640,0
20230918,182900,16689882115,2640,2640,2640,2640,0
20230918,182800,16689882115,2640,2640,2640,2640,0
20230918,182700,16689882115,2640,2640,2640,2640,0
20230918,182600,16689882115,2640,2640,2640,2640,0
20230918,182500,16689882115,2640,2640,2640,2640,0
20230918,182400,16689882115,2640,2640,2640,2640,0
20230918,182300,16689882115,2640,2640,2640,2640,0
20230918,182200,16689882115,2640,2640,2640,2640,0
20230918,182100,16689882115,2640,2640,2640,2640,0
20230918,182000,16689882115,2640,2640,2640,2640,0
20230918,181900,16689882115,2640,2640,2640,2640,0
20230918,181800,16689882115,2640,2640,2640,2640,87137
20230918,181700,16689882115,2640,2640,2640,2640,0
20230918,181600,16689882115,2640,2640,2640,2640,0
20230918,181500,16689882115,2640,2640,2640,2640,0
20230918,181400,16689882115,2640,2640,2640,2640,0
20230918,181300,16689882115,2640,2640,2640,2640,0
20230918,181200,16689882115,2640,2640,2640,2640,0
20230918,181100,16689882115,2640,2640,2640,2640,0
20230918,181000,16689882115,2640,2640,2640,2640,0
20230918,180900,16689882115,2640,2640,2640,2640,0
20230918,180800,16689882115,2640,2640,2640,2640,0
20230918,180700,16689882115,2640,2640,2640,2640,0
20230918,180600,16689882115,2640,2640,2640,2640,0
20230918,180500,16689882115,2640,2640,2640,2640,0
20230918,180400,16689882115,2640,2640,2640,2640,0
20230918,180300,16689882115,2640,2640,2640,2640,0
20230918,180200,16689882115,2640,2640,2640,2640,0
20230918,180100,16689882115,2640,2640,2640,2640,0
20230918,180000,16689882115,2640,2640,2640,2640,0
20230918,175900,16689882115,2640,2640,2640,2640,0
20230918,175800,16689882115,2640,2640,2640,2640,0
20230918,175700,16689882115,2640,2640,2640,2640,0
20230918,175600,16689882115,2640,2640,2640,2640,0
20230918,175500,16689882115,2640,2640,2640,2640,0
20230918,175400,16689882115,2640,2640,2640,2640,0
20230918,175300,16689882115,2640,2640,2640,2640,0
20230918,175200,16689882115,2640,2640,2640,2640,0
20230918,175100,16689882115,2640,2640,2640,2640,0
20230918,175000,16689882115,2640,2640,2640,2640,0
20230918,174900,16689882115,2640,2640,2640,2640,0
20230918,174800,16689882115,2640,2640,2640,2640,87137
20230918,174700,16689882115,2640,2640,2640,2640,0
20230918,174600,16689882115,2640,2640,2640,2640,0
20230918,174500,16689882115,2640,2640,2640,2640,0
20230918,174400,16689882115,2640,2640,2640,2640,0
20230918,174300,16689882115,2640,2640,2640,2640,0
20230918,174200,16689882115,2640,2640,2640,2640,0
20230918,174100,16689882115,2640,2640,2640,2640,0
20230918,174000,16689882115,2640,2640,2640,2640,0
20230918,173900,16689882115,2640,2640,2640,2640,0
20230918,173800,16689882115,2640,2640,2640,2640,0
20230918,173700,16689882115,2640,2640,2640,2640,0
20230918,173600,16689882115,2640,2640,2640,2640,0
20230918,173500,16689882115,2640,2640,2640,2640,0
20230918,173400,16689882115,2640,2640,2640,2640,0
20230918,173300,16689882115,2640,2640,2640,2640,0
20230918,173200,16689882115,2640,2640,2640,2640,0
20230918,173100,16689882115,2640,2640,2640,2640,0
20230918,173000,16689882115,2640,2640,2640,2640,0
20230918,172900,16689882115,2640,2640,2640,2640,0
20230918,172800,16689882115,2640,2640,2640,2640,0
20230918,172700,16689882115,2640,2640,2640,2640,0
20230918,172600,16689882115,2640,2640,2640,2640,0
20230918,172500,16689882115,2640,2640,2640,2640,0
20230918,172400,16689882115,2640,2640,2640,2640,0
20230918,172300,16689882115,2640,2640,2640,2640,0
20230918,172200,16689882115,2640,2640,2640,2640,0
20230918,172100,16689882115,2640,2640,2640,2640,0
20230918,172000,16689882115,2640,2640,2640,2640,0
20230918,171900,16689882115,2640,2640,2640,2640,0
20230918,171800,16689882115,2640,2640,2640,2640,87137
20230918,171700,16689882115,2640,2640,2640,2640,0
20230918,171600,16689882115,2640,2640,2640,2640,0
20230918,171500,16689882115,2640,2640,2640,2640,0
20230918,171400,16689882115,2640,2640,2640,2640,0
20230918,171300,16689882115,2640,2640,2640,2640,0
20230918,171200,16689882115,2640,2640,2640,2640,0
20230918,171100,16689882115,2640,2640,2640,2640,0
20230918,171000,16689882115,2640,2640,2640,2640,0
20230918,170900,16689882115,2640,2640,2640,2640,0
20230918,170800,16689882115,2640,2640,2640,2640,0
20230918,170700,16689882115,2640,2640,2640,2640,0
20230918,170600,16689882115,2640,2640,2640,2640,0
20230918,170500,16689882115,2640,2640,2640,2640,0
20230918,170400,16689882115,2640,2640,2640,2640,0
20230918,170300,16689882115,2640,2640,2640,2640,0
20230918,170200,16689882115,2640,2640,2640,2640,0
20230918,170100,16689882115,2640,2640,2640,2640,0
20230918,170000,16689882115,2640,2640,2640,2640,0
20230918,165900,16689882115,2640,2640,2640,2640,0
20230918,165800,16689882115,2640,2640,2640,2640,0
20230918,165700,16689882115,2640,2640,2640,2640,0
20230918,165600,16689882115,2640,2640,2640,2640,0
20230918,165500,16689882115,2640,2640,2640,2640,0
20230918,165400,16689882115,2640,2640,2640,2640,0
20230918,165300,16689882115,2640,2640,2640,2640,0
20230918,165200,16689882115,2640,2640,2640,2640,0
20230918,165100,16689882115,2640,2640,2640,2640,0
20230918,165000,16689882115,2640,2640,2640,2640,0
20230918,164900,16689882115,2640,2640,2640,2640,0
20230918,164800,16689882115,2640,2640,2640,2640,87137
20230918,164700,16689882115,2640,2640,2640,2640,0
20230918,164600,16689882115,2640,2640,2640,2640,0
20230918,164500,16689882115,2640,2640,2640,2640,0
20230918,164400,16689882115,2640,2640,2640,2640,0
20230918,164300,16689882115,2640,2640,2640,2640,0
20230918,164200,16689882115,2640,2640,2640,2640,0
20230918,164100,16689882115,2640,2640,2640,2640,0
20230918,164000,16689882115,2640,2640,2640,2640,0
20230918,163900,16689882115,2640,2640,2640,2640,0
20230918,163800,16689882115,2640,2640,2640,2640,0
20230918,163700,16689882115,2640,2640,2640,2640,0
20230918,163600,16689882115,2640,2640,2640,2640,0
20230918,163500,16689882115,2640,2640,2640,2640,0
20230918,163400,16689882115,2640,2640,2640,2640,0
20230918,163300,16689882115,2640,2640,2640,2640,0
20230918,163200,16689882115,2640,2640,2640,2640,0
20230918,163100,16689882115,2640,2640,2640,2640,0
20230918,163000,16689882115,2640,2640,2640,2640,0
20230918,162900,16689882115,2640,2640,2640,2640,0
20230918,162800,16689882115,2640,2640,2640,2640,0
20230918,162700,16689882115,2640,2640,2640,2640,0
20230918,162600,16689882115,2640,2640,2640,2640,0
20230918,162500,16689882115,2640,2640,2640,2640,0
20230918,162400,16689882115,2640,2640,2640,2640,0
20230918,162300,16689882115,2640,2640,2640,2640,0
20230918,162200,16689882115,2640,2640,2640,2640,0
20230918,162100,16689882115,2640,2640,2640,2640,0
20230918,162000,16689882115,2640,2640,2640,2640,0
20230918,161900,16689882115,2640,2640,2640,2640,0
20230918,161800,16689882115,2640,2640,2640,2640,87137
20230918,161700,16689882115,2640,2640,2640,2640,0
20230918,161600,16689882115,2640,2640,2640,2640,0
20230918,161500,16689882115,2640,2640,2640,2640,0
20230918,161400,16689882115,2640,2640,2640,2640,0
20230918,161300,16689882115,2640,2640,2640,2640,0
20230918,161200,16689882115,2640,2640,2640,2640,0
20230918,161100,16689882115,2640,2640,2640,2640,0
20230918,161000,16689882115,2640,2640,2640,2640,0
20230918,160900,16689882115,2640,2640,2640,2640,0
20230918,160800,16689882115,2640,2640,2640,2640,0
20230918,160700,16689882115,2640,2640,2640,2640,0
20230918,160600,16689882115,2640,2640,2640,2640,0
20230918,160500,16689882115,2640,2640,2640,2640,0
20230918,160400,16689882115,2640,2640,2640,2640,0
20230918,160300,16689882115,2640,2640,2640,2640,0
20230918,160200,16689882115,2640,2640,2640,2640,0
20230918,160100,16689882115,2640,2640,2640,2640,0
20230918,160000,16689882115,2640,2640,2640,2640,0
20230918,155900,16689882115,2640,2640,2640,2640,0
20230918,155800,16689882115,2640,2640,2640,2640,0
20230918,155700,16689882115,2640,2640,2640,2640,0
20230918,155600,16689882115,2640,2640,2640,2640,0
20230918,155500,16689882115,2640,2640,2640,2640,0
20230918,155400,16689882115,2640,2640,2640,2640,0
20230918,155300,16689882115,2640,2640,2640,2640,0
20230918,155200,16689882115,2640,2640,2640,2640,0
20230918,155100,16689882115,2640,2640,2640,2640,0
20230918,155000,16689882115,2640,2640,2640,2640,0
20230918,154900,16689882115,2640,2640,2640,2640,0
20230918,154800,16689882115,2640,2640,2640,2640,87137
20230918,154700,16689882115,2640,2640,2640,2640,0
20230918,154600,16689882115,2640,2640,2640,2640,0
20230918,154500,16689882115,2640,2640,2640,2640,0
20230918,154400,16689882115,2640,2640,2640,2640,0
20230918,154300,16689882115,2640,2640,2640,2640,0
20230918,154200,16689882115,2640,2640,2640,2640,0
20230918,154100,16689882115,2640,2640,2640,2640,0
20230918,154000,16689882115,2640,2640,2640,2640,0
20230918,153900,16689882115,2640,2640,2640,2640,0
20230918,153800,16689882115,2640,2640,2640,2640,0
20230918,153700,16689882115,2640,2640,2640,2640,0
20230918,153600,16689882115,2640,2640,2640,2640,0
20230918,153500,16689882115,2640,2640,2640,2640,0
20230918,153400,16689882115,2640,2640,2640,2640,0
20230918,153300,16689882115,2640,2640,2640,2640,0
20230918,153200,16689882115,2640,2640,2640,2640,0
20230918,153100,16689882115,2640,2640,2640,2640,0
20230918,153000,16689882115,2640,2640,2640,2640,87137
20230918,152900,16459840435,2650,2650,2650,2650,0
20230918,152800,16459840435,2650,2650,2650,2650,0
20230918,152700,16459840435,2650,2650,2650,2650,0
20230918,152600,16459840435,2650,2650,2650,2650,0
20230918,152500,16459840435,2650,2650,2650,2650,0
20230918,152400,16459840435,2650,2650,2650,2650,0
20230918,152300,16459840435,2650,2650,2650,2650,0
20230918,152200,16459840435,2650,2650,2650,2650,0
20230918,152100,16459840435,2650,2650,2650,2650,0
20230918,152000,16459840435,2650,2650,2650,2650,0
20230918,151900,16459840435,2650,2650,2650,2640,28932
20230918,151800,16383303195,2650,2650,2650,2635,40812
20230918,151700,16275365280,2655,2655,2655,2650,12838
20230918,151600,16241327675,2655,2655,2660,2650,18388
20230918,151500,16192521410,2660,2660,2665,2660,27681
20230918,151400,16118840560,2660,2675,2675,2655,48160
20230918,151300,15990520925,2675,2660,2675,2660,38786
20230918,151200,15887059820,2660,2665,2665,2655,12095
20230918,151100,15854884350,2660,2665,2665,2655,41067
20230918,151000,15745646960,2665,2655,2665,2650,27053
20230918,150900,15673745820,2655,2655,2655,2650,4774
20230918,150800,15661077795,2655,2645,2655,2640,21134
20230918,150700,15605107055,2640,2650,2650,2640,9025
20230918,150600,15581221160,2650,2650,2650,2645,8048
20230918,150500,15559926480,2650,2635,2650,2635,9802
20230918,150400,15533994445,2635,2640,2645,2635,10778
20230918,150300,15505535765,2635,2645,2645,2630,3892
20230918,150200,15495281725,2645,2635,2645,2635,7360
20230918,150100,15475855410,2635,2640,2640,2630,8101
20230918,150000,15454507315,2635,2645,2645,2635,9324
20230918,145900,15429892855,2645,2645,2645,2640,3126
20230918,145800,15421636720,2645,2650,2650,2635,18850
20230918,145700,15371869900,2650,2655,2660,2645,22192
20230918,145600,15313067935,2655,2650,2655,2650,9558
20230918,145500,15287718375,2650,2660,2660,2650,6184
20230918,145400,15271320570,2660,2665,2670,2650,20512
20230918,145300,15216754870,2665,2660,2665,2645,40956
20230918,145200,15107844360,2645,2665,2680,2645,106744
20230918,145100,14822974985,2665,2645,2665,2645,41944
20230918,145000,14711770460,2645,2620,2645,2620,16309
20230918,144900,14668820385,2630,2630,2630,2620,8219
20230918,144800,14647240520,2625,2630,2635,2620,12595
20230918,144700,14614194880,2620,2630,2635,2620,7331
20230918,144600,14594939785,2630,2640,2640,2625,9248
20230918,144500,14570618145,2640,2645,2645,2635,10692
20230918,144400,14542380630,2645,2645,2655,2635,36913
20230918,144300,14444641135,2640,2640,2640,2635,17011
20230918,144200,14399734665,2640,2635,2640,2630,13044
20230918,144100,14365327850,2635,2615,2635,2610,9122
20230918,144000,14341399770,2620,2620,2620,2605,16096
20230918,143900,14299347580,2605,2630,2630,2605,21775
20230918,143800,14242338520,2625,2620,2635,2620,7735
20230918,143700,14222025595,2625,2635,2645,2615,27956
20230918,143600,14148556415,2635,2645,2645,2635,24639
20230918,143500,14083452215,2645,2645,2645,2640,19579
20230918,143400,14031749940,2645,2645,2650,2635,34738
20230918,143300,13939931080,2645,2640,2660,2640,25138
20230918,143200,13873329310,2650,2640,2665,2625,114420
20230918,143100,13570340415,2640,2630,2645,2625,51436
20230918,143000,13434680615,2630,2620,2630,2615,41942
20230918,142900,13324640670,2620,2615,2620,2615,11121
20230918,142800,13295541260,2615,2610,2620,2600,32060
20230918,142700,13211771635,2610,2605,2610,2600,17707
20230918,142600,13165617075,2605,2600,2605,2595,8000
20230918,142500,13144828800,2600,2600,2600,2590,2537
20230918,142400,13138242145,2590,2600,2600,2590,14529
20230918,142300,13100573265,2600,2605,2605,2600,3299
20230918,142200,13091994775,2605,2605,2605,2600,9184
20230918,142100,13068080585,2605,2600,2605,2600,8830
20230918,142000,13045122465,2600,2595,2600,2590,1516
20230918,141900,13041189835,2590,2600,2600,2590,2593
20230918,141800,13034466670,2600,2595,2600,2595,575
20230918,141700,13032973195,2600,2600,2600,2595,1434
20230918,141600,13029247660,2600,2595,2600,2595,2847
20230918,141500,13021856090,2595,2605,2605,2595,3359
20230918,141400,13013138815,2605,2600,2605,2595,1953
20230918,141300,13008066835,2600,2605,2605,2595,1297
20230918,141200,13004691165,2605,2595,2605,2590,7008
20230918,141100,12986488715,2595,2600,2600,2590,13883
20230918,141000,12950519060,2600,2605,2605,2590,15738
20230918,140900,12909680485,2605,2605,2605,2600,3172
20230918,140800,12901425925,2605,2610,2610,2605,4517
20230918,140700,12889654900,2605,2605,2610,2600,10771
20230918,140600,12861588230,2605,2605,2605,2600,2105
20230918,140500,12856111845,2600,2605,2605,2595,5415
20230918,140400,12842037405,2605,2605,2605,2595,6697
20230918,140300,12824608025,2600,2605,2605,2600,4048
20230918,140200,12814072940,2605,2600,2605,2595,5140
20230918,140100,12800708105,2600,2605,2605,2600,7148
20230918,140000,12782110535,2605,2605,2610,2600,5771
20230918,135900,12767077495,2605,2610,2610,2600,5270
20230918,135800,12753356370,2600,2610,2610,2600,9115
20230918,135700,12729588880,2610,2595,2610,2585,65249
20230918,135600,12560100445,2590,2595,2595,2590,2623
20230918,135500,12553302745,2595,2595,2595,2590,2971
20230918,135400,12545593040,2590,2590,2595,2585,3182
20230918,135300,12537341595,2590,2590,2595,2590,13400
20230918,135200,12502629235,2590,2580,2590,2575,3158
20230918,135100,12494463965,2585,2575,2585,2570,16427
20230918,135000,12452150280,2570,2575,2575,2565,2799
20230918,134900,12444959860,2575,2580,2580,2565,2975
20230918,134800,12437319120,2575,2580,2580,2575,2857
20230918,134700,12429961955,2580,2570,2580,2570,1112
20230918,134600,12427098625,2575,2575,2580,2565,2464
20230918,134500,12420760940,2580,2580,2580,2575,284
20230918,134400,12420029220,2580,2575,2580,2575,866
20230918,134300,12417796295,2580,2575,2580,2575,2635
20230918,134200,12411007495,2575,2570,2580,2565,1542
20230918,134100,12407032070,2565,2570,2580,2565,2200
20230918,134000,12401375360,2570,2570,2575,2565,4756
20230918,133900,12389141765,2575,2580,2580,2570,318
20230918,133800,12388322915,2580,2575,2580,2575,1220
20230918,133700,12385181020,2570,2570,2575,2570,401
20230918,133600,12384148710,2575,2575,2585,2575,213
20230918,133500,12383599500,2585,2570,2585,2565,5352
20230918,133400,12369844275,2570,2590,2590,2570,7034
20230918,133300,12351707615,2580,2580,2590,2580,1637
20230918,133200,12347471550,2590,2590,2590,2585,3986
20230918,133100,12337162690,2590,2590,2590,2585,2252
20230918,133000,12331330035,2590,2590,2590,2590,556
20230918,132900,12329889995,2580,2585,2590,2580,4536
20230918,132800,12318147300,2590,2590,2590,2585,695
20230918,132700,12316347370,2580,2595,2595,2575,4003
20230918,132600,12306003435,2585,2595,2595,2585,3669
20230918,132500,12296511345,2595,2595,2595,2590,1829
20230918,132400,12291769925,2590,2595,2595,2590,2913
20230918,132300,12284215400,2590,2595,2595,2590,1572
20230918,132200,12280141505,2595,2595,2595,2590,1932
20230918,132100,12275127990,2595,2595,2595,2590,8974
20230918,132000,12251842280,2595,2585,2595,2585,9241
20230918,131900,12227919715,2590,2590,2590,2585,7606
20230918,131800,12208233310,2590,2590,2595,2585,11324
20230918,131700,12178858600,2590,2595,2595,2590,2581
20230918,131600,12172161185,2590,2595,2595,2590,952
20230918,131500,12169692130,2595,2595,2595,2590,1898
20230918,131400,12164769850,2595,2590,2595,2580,14423
20230918,131300,12127380330,2580,2585,2590,2580,992
20230918,131200,12124817210,2585,2575,2585,2565,8874
20230918,131100,12101991655,2580,2585,2585,2580,5501
20230918,131000,12087796150,2585,2580,2585,2580,801
20230918,130900,12085727685,2580,2580,2585,2580,1419
20230918,130800,12082063075,2580,2585,2585,2580,1970
20230918,130700,12076975820,2585,2590,2590,2580,124
20230918,130600,12076655075,2590,2590,2590,2585,2127
20230918,130500,12071154670,2585,2590,2590,2585,1098
20230918,130400,12068314865,2590,2590,2590,2580,5665
20230918,130300,12053659305,2590,2590,2590,2585,786
20230918,130200,12051624055,2585,2590,2590,2585,716
20230918,130100,12049769920,2590,2590,2590,2585,6562
20230918,130000,12032774630,2590,2590,2590,2585,5050
20230918,125900,12019695610,2590,2585,2590,2580,5466
20230918,125800,12005565005,2585,2585,2590,2585,2348
20230918,125700,11999492730,2590,2585,2590,2585,2918
20230918,125600,11991946325,2585,2580,2590,2575,12227
20230918,125500,11960376230,2580,2580,2580,2575,1698
20230918,125400,11955995870,2580,2580,2585,2575,5043
20230918,125300,11942985030,2585,2580,2585,2580,3168
20230918,125200,11934809390,2580,2580,2585,2580,622
20230918,125100,11933204500,2580,2585,2585,2580,3054
20230918,125000,11925315935,2575,2585,2585,2575,5924
20230918,124900,11910015225,2585,2570,2585,2570,13040
20230918,124800,11876358600,2575,2575,2580,2575,6542
20230918,124700,11859512945,2575,2565,2575,2565,3454
20230918,124600,11850636245,2565,2565,2570,2565,979
20230918,124500,11848121240,2570,2560,2570,2560,224
20230918,124400,11847545800,2560,2555,2560,2550,1010
20230918,124300,11844965110,2555,2555,2555,2550,1812
20230918,124200,11840335640,2555,2555,2555,2550,3510
20230918,124100,11831370090,2555,2565,2565,2550,3764
20230918,124000,11821749495,2565,2555,2565,2555,3624
20230918,123900,11812485685,2555,2550,2555,2545,2481
20230918,123800,11806160810,2550,2555,2555,2545,2892
20230918,123700,11798786545,2555,2550,2555,2550,278
20230918,123600,11798077255,2555,2545,2555,2535,887
20230918,123500,11795824505,2535,2540,2545,2535,7166
20230918,123400,11777624005,2540,2555,2555,2540,22159
20230918,123300,11721255885,2555,2565,2565,2550,8038
20230918,123200,11700752780,2565,2570,2570,2550,6648
20230918,123100,11683755505,2570,2570,2570,2560,1170
20230918,123000,11680751180,2565,2570,2570,2560,784
20230918,122900,11678740665,2565,2560,2570,2560,6212
20230918,122800,11662823860,2560,2560,2560,2555,3655
20230918,122700,11653470075,2560,2560,2560,2555,105
20230918,122600,11653201375,2560,2555,2560,2555,636
20230918,122500,11651574350,2555,2555,2560,2555,1188
20230918,122400,11648535700,2555,2560,2560,2550,11356
20230918,122300,11619537255,2560,2560,2560,2555,2046
20230918,122200,11614303925,2560,2560,2565,2560,1944
20230918,122100,11609325015,2560,2565,2565,2560,3906
20230918,122000,11599319155,2565,2565,2565,2560,2041
20230918,121900,11594093360,2565,2565,2565,2560,3277
20230918,121800,11585697700,2560,2565,2575,2560,1846
20230918,121700,11580967725,2580,2575,2580,2565,3455
20230918,121600,11572093825,2580,2570,2580,2565,3015
20230918,121500,11564347975,2575,2575,2575,2565,867
20230918,121400,11562120900,2575,2580,2580,2565,9863
20230918,121300,11536783625,2580,2585,2585,2575,91
20230918,121200,11536548560,2575,2580,2585,2575,934
20230918,121100,11534136085,2580,2585,2585,2580,93
20230918,121000,11533896140,2585,2575,2585,2575,3621
20230918,120900,11524553185,2575,2570,2580,2570,1057
20230918,120800,11521829685,2585,2575,2585,2570,5890
20230918,120700,11506671030,2575,2580,2580,2570,3620
20230918,120600,11497350370,2580,2585,2585,2570,4263
20230918,120500,11486373245,2585,2585,2585,2585,480
20230918,120400,11485132445,2585,2575,2585,2575,2910
20230918,120300,11477627930,2585,2590,2590,2575,6388
20230918,120200,11461156875,2580,2585,2585,2575,3470
20230918,120100,11452205465,2590,2590,2590,2585,443
20230918,120000,11451059670,2590,2590,2590,2585,1521
20230918,115900,11447121275,2590,2585,2590,2580,492
20230918,115800,11445850905,2585,2590,2590,2585,321
20230918,115700,11445019820,2590,2595,2595,2570,18847
20230918,115600,11396190330,2595,2590,2595,2585,4231
20230918,115500,11385245660,2595,2590,2595,2570,9696
20230918,115400,11360244790,2590,2595,2595,2585,5250
20230918,115300,11346646720,2595,2595,2595,2590,4323
20230918,115200,11335430790,2590,2590,2595,2590,5693
20230918,115100,11320674255,2590,2590,2590,2585,1590
20230918,115000,11316557325,2590,2590,2590,2580,3565
20230918,114900,11307342925,2590,2595,2595,2585,4126
20230918,114800,11296651040,2595,2595,2595,2585,5586
20230918,114700,11282166250,2595,2590,2595,2585,7354
20230918,114600,11263098115,2590,2580,2595,2580,22087
20230918,114500,11205994535,2575,2575,2580,2570,1969
20230918,114400,11200923715,2580,2575,2580,2575,704
20230918,114300,11199107895,2580,2575,2580,2575,1493
20230918,114200,11195260790,2570,2580,2580,2570,1870
20230918,114100,11190450255,2580,2575,2580,2575,1338
20230918,114000,11187003715,2575,2580,2580,2575,3613
20230918,113900,11177687140,2580,2570,2580,2570,870
20230918,113800,11175448290,2570,2580,2580,2570,2396
20230918,113700,11169279025,2580,2580,2585,2575,5148
20230918,113600,11156004255,2580,2565,2580,2565,10058
20230918,113500,11130144640,2565,2565,2565,2550,9707
20230918,113400,11105340125,2570,2555,2570,2555,5561
20230918,113300,11091096770,2555,2560,2560,2550,1330
20230918,113200,11087700285,2560,2575,2580,2535,38183
20230918,113100,10990291855,2580,2570,2580,2565,8235
20230918,113000,10969102380,2570,2570,2570,2565,6763
20230918,112900,10951724795,2570,2565,2570,2560,3690
20230918,112800,10942249465,2570,2560,2570,2560,3904
20230918,112700,10932237125,2560,2555,2560,2550,8323
20230918,112600,10910952525,2550,2555,2560,2550,2632
20230918,112500,10904233370,2560,2545,2560,2545,18150
20230918,112400,10857952970,2545,2545,2550,2540,4935
20230918,112300,10845393105,2550,2555,2555,2545,3811
20230918,112200,10835690190,2550,2560,2560,2550,1277
20230918,112100,10832429480,2560,2560,2560,2555,8276
20230918,112000,10811283185,2560,2560,2560,2550,8455
20230918,111900,10789680900,2560,2555,2565,2550,9343
20230918,111800,10765775880,2555,2560,2565,2555,1987
20230918,111700,10760691740,2560,2565,2565,2555,1746
20230918,111600,10756222185,2560,2565,2565,2560,7096
20230918,111500,10738038405,2565,2555,2565,2555,5839
20230918,111400,10723087555,2560,2560,2565,2555,6505
20230918,111300,10706442290,2560,2560,2565,2555,4645
20230918,111200,10694551830,2555,2545,2555,2545,5355
20230918,111100,10680904085,2545,2540,2550,2535,4178
20230918,111000,10670265930,2535,2535,2545,2535,9744
20230918,110900,10645549280,2535,2550,2560,2520,67708
20230918,110800,10474121645,2545,2560,2565,2545,3450
20230918,110700,10465311985,2555,2565,2565,2540,31807
20230918,110600,10384122330,2565,2570,2575,2565,4170
20230918,110500,10373406005,2570,2575,2580,2570,2502
20230918,110400,10366963515,2575,2575,2575,2570,2504
20230918,110300,10360527115,2570,2575,2575,2565,9846
20230918,110200,10335221135,2575,2575,2575,2570,1237
20230918,110100,10332036630,2570,2570,2575,2570,3458
20230918,110000,10323147950,2570,2570,2570,2565,3984
20230918,105900,10312911320,2570,2565,2570,2560,3580
20230918,105800,10303728190,2565,2555,2570,2555,2993
20230918,105700,10296051050,2555,2555,2565,2555,6553
20230918,105600,10279271985,2555,2545,2560,2545,13936
20230918,105500,10243720990,2545,2540,2550,2540,3937
20230918,105400,10233718555,2540,2545,2550,2535,17436
20230918,105300,10189417595,2545,2555,2555,2545,31613
20230918,105200,10108808150,2555,2550,2555,2550,5862
20230918,105100,10093843370,2550,2555,2560,2550,13574
20230918,105000,10059190135,2555,2575,2575,2555,20500
20230918,104900,10006729540,2575,2575,2580,2565,9876
20230918,104800,9981339070,2580,2575,2580,2575,3993
20230918,104700,9971057010,2580,2585,2585,2575,8851
20230918,104600,9948234145,2580,2590,2595,2575,46900
20230918,104500,9826982215,2595,2595,2595,2585,9293
20230918,104400,9802897595,2590,2580,2595,2580,10530
20230918,104300,9775620435,2585,2585,2585,2580,5370
20230918,104200,9761752740,2585,2580,2585,2575,8581
20230918,104100,9739635305,2580,2575,2580,2575,4159
20230918,104000,9728906650,2575,2575,2580,2570,5276
20230918,103900,9715320180,2575,2565,2580,2565,2777
20230918,103800,9708177880,2565,2580,2580,2565,5290
20230918,103700,9694581840,2575,2570,2580,2570,13757
20230918,103600,9659138920,2570,2570,2575,2570,7734
20230918,103500,9639246790,2575,2555,2575,2555,20568
20230918,103400,9586565595,2555,2565,2570,2555,19696
20230918,103300,9536122215,2570,2570,2575,2565,6356
20230918,103200,9519800255,2570,2570,2575,2565,21224
20230918,103100,9465303245,2570,2585,2585,2565,50243
20230918,103000,9336203580,2585,2585,2585,2570,21025
20230918,102900,9282023485,2585,2580,2585,2570,13033
20230918,102800,9248383675,2570,2600,2600,2570,47943
20230918,102700,9124584575,2595,2610,2615,2595,10613
20230918,102600,9096948020,2615,2600,2615,2600,7135
20230918,102500,9078362800,2600,2600,2610,2595,16627
20230918,102400,9035072220,2600,2600,2610,2595,18847
20230918,102300,8986044215,2600,2625,2625,2585,66182
20230918,102200,8813841950,2625,2625,2630,2615,17359
20230918,102100,8768333020,2625,2625,2635,2620,20576
20230918,102000,8714299185,2625,2635,2645,2625,34240
20230918,101900,8624088130,2630,2620,2635,2615,26994
20230918,101800,8553318930,2620,2665,2670,2615,72477
20230918,101700,8362302920,2665,2660,2665,2635,189865
20230918,101600,7858345645,2650,2650,2650,2650,0
20230918,101500,7858345645,2650,2650,2650,2650,0
20230918,101400,7858345645,2650,2640,2650,2630,101440
20230918,101300,7589921345,2630,2650,2650,2625,133908
20230918,101200,7236542975,2650,2590,2650,2590,163326
20230918,101100,6807129455,2585,2585,2590,2575,10333
20230918,101000,6780446140,2590,2585,2590,2580,7319
20230918,100900,6761534795,2590,2585,2595,2585,8085
20230918,100800,6740578335,2590,2580,2595,2575,22411
20230918,100700,6682588545,2580,2575,2580,2570,5391
20230918,100600,6668719675,2575,2570,2575,2565,14122
20230918,100500,6632428170,2575,2565,2575,2565,14936
20230918,100400,6594075995,2570,2550,2570,2545,17163
20230918,100300,6550143875,2555,2575,2580,2540,72365
20230918,100200,6365135410,2570,2595,2595,2570,33145
20230918,100100,6279644525,2590,2605,2605,2590,27267
20230918,100000,6208839080,2610,2595,2615,2595,5842
20230918,095900,6193644835,2595,2600,2605,2595,7751
20230918,095800,6173490005,2595,2600,2610,2590,18885
20230918,095700,6124507925,2610,2610,2615,2595,16392
20230918,095600,6081831565,2605,2605,2615,2590,27272
20230918,095500,6010944975,2610,2610,2620,2605,23453
20230918,095400,5949699810,2605,2635,2635,2605,48083
20230918,095300,5823757315,2635,2640,2640,2630,69637
20230918,095200,5640325590,2640,2640,2650,2630,80399
20230918,095100,5427843430,2645,2640,2645,2630,40571
20230918,095000,5320750210,2640,2615,2640,2615,48710
20230918,094900,5192616980,2615,2610,2620,2610,19353
20230918,094800,5141955470,2615,2635,2635,2605,69160
20230918,094700,4960828700,2625,2595,2640,2595,120429
20230918,094600,4645268260,2600,2570,2600,2570,22930
20230918,094500,4586042920,2570,2565,2580,2560,13298
20230918,094400,4551930545,2565,2580,2585,2565,40053
20230918,094300,4448873450,2580,2585,2595,2580,14957
20230918,094200,4410199650,2585,2595,2600,2585,7646
20230918,094100,4390398835,2600,2605,2610,2590,21814
20230918,094000,4333680750,2605,2585,2615,2580,55753
20230918,093900,4188752360,2580,2585,2585,2580,13568
20230918,093800,4153700205,2585,2595,2600,2580,30163
20230918,093700,4075608150,2595,2610,2615,2590,39791
20230918,093600,3972141490,2600,2585,2615,2580,41769
20230918,093500,3863512590,2585,2610,2615,2570,51961
20230918,093400,3729259565,2610,2615,2625,2600,132697
20230918,093300,3382092035,2610,2600,2620,2600,122491
20230918,093200,3062009825,2600,2590,2610,2575,166406
20230918,093100,2629679750,2590,2580,2595,2565,141308
20230918,093000,2264055375,2590,2525,2590,2520,153752
20230918,092900,1869244615,2520,2525,2530,2515,1888
20230918,092800,1864476420,2525,2515,2530,2515,9268
20230918,092700,1841102425,2515,2510,2515,2500,30705
20230918,092600,1764230380,2510,2515,2525,2505,22535
20230918,092500,1707652485,2520,2520,2525,2515,5105
20230918,092400,1694778520,2525,2520,2525,2520,5015
20230918,092300,1682125945,2525,2520,2525,2515,6465
20230918,092200,1665845255,2520,2520,2525,2515,24059
20230918,092100,1605215180,2525,2540,2540,2525,7952
20230918,092000,1585110060,2540,2530,2540,2520,16078
20230918,091900,1544458590,2530,2535,2540,2530,15304
20230918,091800,1505671635,2540,2540,2545,2530,14965
20230918,091700,1467718805,2540,2560,2565,2540,49625
20230918,091600,1341177565,2560,2535,2560,2530,49788
20230918,091500,1214381600,2530,2520,2535,2520,10835
20230918,091400,1187030235,2520,2520,2525,2515,21821
20230918,091300,1132089765,2520,2535,2535,2515,23069
20230918,091200,1073939145,2535,2545,2545,2535,25783
20230918,091100,1008474920,2540,2505,2550,2505,76483
20230918,091000,814535535,2505,2490,2505,2485,41363
20230918,090900,711256545,2490,2495,2495,2490,13392
20230918,090800,677903895,2490,2500,2500,2490,3749
20230918,090700,668550020,2490,2495,2500,2485,13826
20230918,090600,634052615,2490,2480,2490,2470,29088
20230918,090500,561929505,2480,2495,2500,2480,28493
20230918,090400,490820585,2500,2505,2505,2485,16075
20230918,090300,450782845,2505,2535,2535,2495,38963
20230918,090200,352868675,2535,2465,2545,2465,112059
20230918,090100,71497660,2470,2445,2470,2435,15467
20230918,090000,33648450,2445,2410,2450,2410,13644