KissMeData/226340/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,201700,8143755940,2550,2550,2550,2550,100360
20230920,201600,8143755940,2550,2550,2550,2550,0
20230920,201500,8143755940,2550,2550,2550,2550,0
20230920,201400,8143755940,2550,2550,2550,2550,0
20230920,201300,8143755940,2550,2550,2550,2550,0
20230920,201200,8143755940,2550,2550,2550,2550,0
20230920,201100,8143755940,2550,2550,2550,2550,0
20230920,201000,8143755940,2550,2550,2550,2550,0
20230920,200900,8143755940,2550,2550,2550,2550,0
20230920,200800,8143755940,2550,2550,2550,2550,0
20230920,200700,8143755940,2550,2550,2550,2550,0
20230920,200600,8143755940,2550,2550,2550,2550,0
20230920,200500,8143755940,2550,2550,2550,2550,0
20230920,200400,8143755940,2550,2550,2550,2550,0
20230920,200300,8143755940,2550,2550,2550,2550,0
20230920,200200,8143755940,2550,2550,2550,2550,0
20230920,200100,8143755940,2550,2550,2550,2550,0
20230920,200000,8143755940,2550,2550,2550,2550,0
20230920,195900,8143755940,2550,2550,2550,2550,0
20230920,195800,8143755940,2550,2550,2550,2550,0
20230920,195700,8143755940,2550,2550,2550,2550,0
20230920,195600,8143755940,2550,2550,2550,2550,0
20230920,195500,8143755940,2550,2550,2550,2550,0
20230920,195400,8143755940,2550,2550,2550,2550,0
20230920,195300,8143755940,2550,2550,2550,2550,0
20230920,195200,8143755940,2550,2550,2550,2550,0
20230920,195100,8143755940,2550,2550,2550,2550,0
20230920,195000,8143755940,2550,2550,2550,2550,0
20230920,194900,8143755940,2550,2550,2550,2550,0
20230920,194800,8143755940,2550,2550,2550,2550,0
20230920,194700,8143755940,2550,2550,2550,2550,100360
20230920,194600,8143755940,2550,2550,2550,2550,0
20230920,194500,8143755940,2550,2550,2550,2550,0
20230920,194400,8143755940,2550,2550,2550,2550,0
20230920,194300,8143755940,2550,2550,2550,2550,0
20230920,194200,8143755940,2550,2550,2550,2550,0
20230920,194100,8143755940,2550,2550,2550,2550,0
20230920,194000,8143755940,2550,2550,2550,2550,0
20230920,193900,8143755940,2550,2550,2550,2550,0
20230920,193800,8143755940,2550,2550,2550,2550,0
20230920,193700,8143755940,2550,2550,2550,2550,0
20230920,193600,8143755940,2550,2550,2550,2550,0
20230920,193500,8143755940,2550,2550,2550,2550,0
20230920,193400,8143755940,2550,2550,2550,2550,0
20230920,193300,8143755940,2550,2550,2550,2550,0
20230920,193200,8143755940,2550,2550,2550,2550,0
20230920,193100,8143755940,2550,2550,2550,2550,0
20230920,193000,8143755940,2550,2550,2550,2550,0
20230920,192900,8143755940,2550,2550,2550,2550,0
20230920,192800,8143755940,2550,2550,2550,2550,0
20230920,192700,8143755940,2550,2550,2550,2550,0
20230920,192600,8143755940,2550,2550,2550,2550,0
20230920,192500,8143755940,2550,2550,2550,2550,0
20230920,192400,8143755940,2550,2550,2550,2550,0
20230920,192300,8143755940,2550,2550,2550,2550,0
20230920,192200,8143755940,2550,2550,2550,2550,0
20230920,192100,8143755940,2550,2550,2550,2550,0
20230920,192000,8143755940,2550,2550,2550,2550,0
20230920,191900,8143755940,2550,2550,2550,2550,0
20230920,191800,8143755940,2550,2550,2550,2550,0
20230920,191700,8143755940,2550,2550,2550,2550,100360
20230920,191600,8143755940,2550,2550,2550,2550,0
20230920,191500,8143755940,2550,2550,2550,2550,0
20230920,191400,8143755940,2550,2550,2550,2550,0
20230920,191300,8143755940,2550,2550,2550,2550,0
20230920,191200,8143755940,2550,2550,2550,2550,0
20230920,191100,8143755940,2550,2550,2550,2550,0
20230920,191000,8143755940,2550,2550,2550,2550,0
20230920,190900,8143755940,2550,2550,2550,2550,0
20230920,190800,8143755940,2550,2550,2550,2550,0
20230920,190700,8143755940,2550,2550,2550,2550,0
20230920,190600,8143755940,2550,2550,2550,2550,0
20230920,190500,8143755940,2550,2550,2550,2550,0
20230920,190400,8143755940,2550,2550,2550,2550,0
20230920,190300,8143755940,2550,2550,2550,2550,0
20230920,190200,8143755940,2550,2550,2550,2550,0
20230920,190100,8143755940,2550,2550,2550,2550,0
20230920,190000,8143755940,2550,2550,2550,2550,0
20230920,185900,8143755940,2550,2550,2550,2550,0
20230920,185800,8143755940,2550,2550,2550,2550,0
20230920,185700,8143755940,2550,2550,2550,2550,0
20230920,185600,8143755940,2550,2550,2550,2550,0
20230920,185500,8143755940,2550,2550,2550,2550,0
20230920,185400,8143755940,2550,2550,2550,2550,0
20230920,185300,8143755940,2550,2550,2550,2550,0
20230920,185200,8143755940,2550,2550,2550,2550,0
20230920,185100,8143755940,2550,2550,2550,2550,0
20230920,185000,8143755940,2550,2550,2550,2550,0
20230920,184900,8143755940,2550,2550,2550,2550,0
20230920,184800,8143755940,2550,2550,2550,2550,0
20230920,184700,8143755940,2550,2550,2550,2550,100360
20230920,184600,8143755940,2550,2550,2550,2550,0
20230920,184500,8143755940,2550,2550,2550,2550,0
20230920,184400,8143755940,2550,2550,2550,2550,0
20230920,184300,8143755940,2550,2550,2550,2550,0
20230920,184200,8143755940,2550,2550,2550,2550,0
20230920,184100,8143755940,2550,2550,2550,2550,0
20230920,184000,8143755940,2550,2550,2550,2550,0
20230920,183900,8143755940,2550,2550,2550,2550,0
20230920,183800,8143755940,2550,2550,2550,2550,0
20230920,183700,8143755940,2550,2550,2550,2550,0
20230920,183600,8143755940,2550,2550,2550,2550,0
20230920,183500,8143755940,2550,2550,2550,2550,0
20230920,183400,8143755940,2550,2550,2550,2550,0
20230920,183300,8143755940,2550,2550,2550,2550,0
20230920,183200,8143755940,2550,2550,2550,2550,0
20230920,183100,8143755940,2550,2550,2550,2550,0
20230920,183000,8143755940,2550,2550,2550,2550,0
20230920,182900,8143755940,2550,2550,2550,2550,0
20230920,182800,8143755940,2550,2550,2550,2550,0
20230920,182700,8143755940,2550,2550,2550,2550,0
20230920,182600,8143755940,2550,2550,2550,2550,0
20230920,182500,8143755940,2550,2550,2550,2550,0
20230920,182400,8143755940,2550,2550,2550,2550,0
20230920,182300,8143755940,2550,2550,2550,2550,0
20230920,182200,8143755940,2550,2550,2550,2550,0
20230920,182100,8143755940,2550,2550,2550,2550,0
20230920,182000,8143755940,2550,2550,2550,2550,0
20230920,181900,8143755940,2550,2550,2550,2550,0
20230920,181800,8143755940,2550,2550,2550,2550,0
20230920,181700,8143755940,2550,2550,2550,2550,100360
20230920,181600,8143755940,2550,2550,2550,2550,0
20230920,181500,8143755940,2550,2550,2550,2550,0
20230920,181400,8143755940,2550,2550,2550,2550,0
20230920,181300,8143755940,2550,2550,2550,2550,0
20230920,181200,8143755940,2550,2550,2550,2550,0
20230920,181100,8143755940,2550,2550,2550,2550,0
20230920,181000,8143755940,2550,2550,2550,2550,0
20230920,180900,8143755940,2550,2550,2550,2550,0
20230920,180800,8143755940,2550,2550,2550,2550,0
20230920,180700,8143755940,2550,2550,2550,2550,0
20230920,180600,8143755940,2550,2550,2550,2550,0
20230920,180500,8143755940,2550,2550,2550,2550,0
20230920,180400,8143755940,2550,2550,2550,2550,0
20230920,180300,8143755940,2550,2550,2550,2550,0
20230920,180200,8143755940,2550,2550,2550,2550,0
20230920,180100,8143755940,2550,2550,2550,2550,0
20230920,180000,8143755940,2550,2550,2550,2550,0
20230920,175900,8143755940,2550,2550,2550,2550,0
20230920,175800,8143755940,2550,2550,2550,2550,0
20230920,175700,8143755940,2550,2550,2550,2550,0
20230920,175600,8143755940,2550,2550,2550,2550,0
20230920,175500,8143755940,2550,2550,2550,2550,0
20230920,175400,8143755940,2550,2550,2550,2550,0
20230920,175300,8143755940,2550,2550,2550,2550,0
20230920,175200,8143755940,2550,2550,2550,2550,0
20230920,175100,8143755940,2550,2550,2550,2550,0
20230920,175000,8143755940,2550,2550,2550,2550,0
20230920,174900,8143755940,2550,2550,2550,2550,0
20230920,174800,8143755940,2550,2550,2550,2550,0
20230920,174700,8143755940,2550,2550,2550,2550,100360
20230920,174600,8143755940,2550,2550,2550,2550,0
20230920,174500,8143755940,2550,2550,2550,2550,0
20230920,174400,8143755940,2550,2550,2550,2550,0
20230920,174300,8143755940,2550,2550,2550,2550,0
20230920,174200,8143755940,2550,2550,2550,2550,0
20230920,174100,8143755940,2550,2550,2550,2550,0
20230920,174000,8143755940,2550,2550,2550,2550,0
20230920,173900,8143755940,2550,2550,2550,2550,0
20230920,173800,8143755940,2550,2550,2550,2550,0
20230920,173700,8143755940,2550,2550,2550,2550,0
20230920,173600,8143755940,2550,2550,2550,2550,0
20230920,173500,8143755940,2550,2550,2550,2550,0
20230920,173400,8143755940,2550,2550,2550,2550,0
20230920,173300,8143755940,2550,2550,2550,2550,0
20230920,173200,8143755940,2550,2550,2550,2550,0
20230920,173100,8143755940,2550,2550,2550,2550,0
20230920,173000,8143755940,2550,2550,2550,2550,0
20230920,172900,8143755940,2550,2550,2550,2550,0
20230920,172800,8143755940,2550,2550,2550,2550,0
20230920,172700,8143755940,2550,2550,2550,2550,0
20230920,172600,8143755940,2550,2550,2550,2550,0
20230920,172500,8143755940,2550,2550,2550,2550,0
20230920,172400,8143755940,2550,2550,2550,2550,0
20230920,172300,8143755940,2550,2550,2550,2550,0
20230920,172200,8143755940,2550,2550,2550,2550,0
20230920,172100,8143755940,2550,2550,2550,2550,0
20230920,172000,8143755940,2550,2550,2550,2550,0
20230920,171900,8143755940,2550,2550,2550,2550,0
20230920,171800,8143755940,2550,2550,2550,2550,0
20230920,171700,8143755940,2550,2550,2550,2550,100360
20230920,171600,8143755940,2550,2550,2550,2550,0
20230920,171500,8143755940,2550,2550,2550,2550,0
20230920,171400,8143755940,2550,2550,2550,2550,0
20230920,171300,8143755940,2550,2550,2550,2550,0
20230920,171200,8143755940,2550,2550,2550,2550,0
20230920,171100,8143755940,2550,2550,2550,2550,0
20230920,171000,8143755940,2550,2550,2550,2550,0
20230920,170900,8143755940,2550,2550,2550,2550,0
20230920,170800,8143755940,2550,2550,2550,2550,0
20230920,170700,8143755940,2550,2550,2550,2550,0
20230920,170600,8143755940,2550,2550,2550,2550,0
20230920,170500,8143755940,2550,2550,2550,2550,0
20230920,170400,8143755940,2550,2550,2550,2550,0
20230920,170300,8143755940,2550,2550,2550,2550,0
20230920,170200,8143755940,2550,2550,2550,2550,0
20230920,170100,8143755940,2550,2550,2550,2550,0
20230920,170000,8143755940,2550,2550,2550,2550,0
20230920,165900,8143755940,2550,2550,2550,2550,0
20230920,165800,8143755940,2550,2550,2550,2550,0
20230920,165700,8143755940,2550,2550,2550,2550,0
20230920,165600,8143755940,2550,2550,2550,2550,0
20230920,165500,8143755940,2550,2550,2550,2550,0
20230920,165400,8143755940,2550,2550,2550,2550,0
20230920,165300,8143755940,2550,2550,2550,2550,0
20230920,165200,8143755940,2550,2550,2550,2550,0
20230920,165100,8143755940,2550,2550,2550,2550,0
20230920,165000,8143755940,2550,2550,2550,2550,0
20230920,164900,8143755940,2550,2550,2550,2550,0
20230920,164800,8143755940,2550,2550,2550,2550,0
20230920,164700,8143755940,2550,2550,2550,2550,100360
20230920,164600,8143755940,2550,2550,2550,2550,0
20230920,164500,8143755940,2550,2550,2550,2550,0
20230920,164400,8143755940,2550,2550,2550,2550,0
20230920,164300,8143755940,2550,2550,2550,2550,0
20230920,164200,8143755940,2550,2550,2550,2550,0
20230920,164100,8143755940,2550,2550,2550,2550,0
20230920,164000,8143755940,2550,2550,2550,2550,0
20230920,163900,8143755940,2550,2550,2550,2550,0
20230920,163800,8143755940,2550,2550,2550,2550,0
20230920,163700,8143755940,2550,2550,2550,2550,0
20230920,163600,8143755940,2550,2550,2550,2550,0
20230920,163500,8143755940,2550,2550,2550,2550,0
20230920,163400,8143755940,2550,2550,2550,2550,0
20230920,163300,8143755940,2550,2550,2550,2550,0
20230920,163200,8143755940,2550,2550,2550,2550,0
20230920,163100,8143755940,2550,2550,2550,2550,0
20230920,163000,8143755940,2550,2550,2550,2550,0
20230920,162900,8143755940,2550,2550,2550,2550,0
20230920,162800,8143755940,2550,2550,2550,2550,0
20230920,162700,8143755940,2550,2550,2550,2550,0
20230920,162600,8143755940,2550,2550,2550,2550,0
20230920,162500,8143755940,2550,2550,2550,2550,0
20230920,162400,8143755940,2550,2550,2550,2550,0
20230920,162300,8143755940,2550,2550,2550,2550,0
20230920,162200,8143755940,2550,2550,2550,2550,0
20230920,162100,8143755940,2550,2550,2550,2550,0
20230920,162000,8143755940,2550,2550,2550,2550,0
20230920,161900,8143755940,2550,2550,2550,2550,0
20230920,161800,8143755940,2550,2550,2550,2550,0
20230920,161700,8143755940,2550,2550,2550,2550,100360
20230920,161600,8143755940,2550,2550,2550,2550,0
20230920,161500,8143755940,2550,2550,2550,2550,0
20230920,161400,8143755940,2550,2550,2550,2550,0
20230920,161300,8143755940,2550,2550,2550,2550,0
20230920,161200,8143755940,2550,2550,2550,2550,0
20230920,161100,8143755940,2550,2550,2550,2550,0
20230920,161000,8143755940,2550,2550,2550,2550,0
20230920,160900,8143755940,2550,2550,2550,2550,0
20230920,160800,8143755940,2550,2550,2550,2550,0
20230920,160700,8143755940,2550,2550,2550,2550,0
20230920,160600,8143755940,2550,2550,2550,2550,0
20230920,160500,8143755940,2550,2550,2550,2550,0
20230920,160400,8143755940,2550,2550,2550,2550,0
20230920,160300,8143755940,2550,2550,2550,2550,0
20230920,160200,8143755940,2550,2550,2550,2550,0
20230920,160100,8143755940,2550,2550,2550,2550,0
20230920,160000,8143755940,2550,2550,2550,2550,0
20230920,155900,8143755940,2550,2550,2550,2550,0
20230920,155800,8143755940,2550,2550,2550,2550,0
20230920,155700,8143755940,2550,2550,2550,2550,0
20230920,155600,8143755940,2550,2550,2550,2550,0
20230920,155500,8143755940,2550,2550,2550,2550,0
20230920,155400,8143755940,2550,2550,2550,2550,0
20230920,155300,8143755940,2550,2550,2550,2550,0
20230920,155200,8143755940,2550,2550,2550,2550,0
20230920,155100,8143755940,2550,2550,2550,2550,0
20230920,155000,8143755940,2550,2550,2550,2550,0
20230920,154900,8143755940,2550,2550,2550,2550,0
20230920,154800,8143755940,2550,2550,2550,2550,0
20230920,154700,8143755940,2550,2550,2550,2550,100360
20230920,154600,8143755940,2550,2550,2550,2550,0
20230920,154500,8143755940,2550,2550,2550,2550,0
20230920,154400,8143755940,2550,2550,2550,2550,0
20230920,154300,8143755940,2550,2550,2550,2550,0
20230920,154200,8143755940,2550,2550,2550,2550,0
20230920,154100,8143755940,2550,2550,2550,2550,0
20230920,154000,8143755940,2550,2550,2550,2550,0
20230920,153900,8143755940,2550,2550,2550,2550,0
20230920,153800,8143755940,2550,2550,2550,2550,0
20230920,153700,8143755940,2550,2550,2550,2550,0
20230920,153600,8143755940,2550,2550,2550,2550,0
20230920,153500,8143755940,2550,2550,2550,2550,0
20230920,153400,8143755940,2550,2550,2550,2550,0
20230920,153300,8143755940,2550,2550,2550,2550,0
20230920,153200,8143755940,2550,2550,2550,2550,0
20230920,153100,8143755940,2550,2550,2550,2550,0
20230920,153000,8143755940,2550,2550,2550,2550,100360
20230920,152900,7887837940,2540,2540,2540,2540,0
20230920,152800,7887837940,2540,2540,2540,2540,0
20230920,152700,7887837940,2540,2540,2540,2540,0
20230920,152600,7887837940,2540,2540,2540,2540,0
20230920,152500,7887837940,2540,2540,2540,2540,0
20230920,152400,7887837940,2540,2540,2540,2540,0
20230920,152300,7887837940,2540,2540,2540,2540,0
20230920,152200,7887837940,2540,2540,2540,2540,0
20230920,152100,7887837940,2540,2540,2540,2540,0
20230920,152000,7887837940,2540,2540,2540,2540,0
20230920,151900,7887837940,2540,2545,2560,2530,65480
20230920,151800,7721569790,2550,2560,2565,2535,51248
20230920,151700,7590916315,2565,2595,2595,2565,61197
20230920,151600,7433153520,2595,2585,2595,2580,18789
20230920,151500,7384583270,2585,2590,2590,2585,15715
20230920,151400,7343912275,2590,2590,2595,2580,20443
20230920,151300,7291023835,2585,2595,2600,2580,14808
20230920,151200,7252695635,2600,2605,2605,2590,8432
20230920,151100,7230795910,2605,2610,2620,2605,5062
20230920,151000,7217588295,2620,2620,2620,2610,2712
20230920,150900,7210498820,2620,2610,2620,2600,6160
20230920,150800,7194436480,2615,2615,2615,2610,3496
20230920,150700,7185294450,2620,2620,2620,2615,650
20230920,150600,7183592000,2600,2615,2620,2600,26819
20230920,150500,7113770770,2615,2625,2625,2615,1074
20230920,150400,7110957140,2620,2630,2630,2610,417
20230920,150300,7109868300,2630,2635,2635,2605,31508
20230920,150200,7027464465,2635,2635,2635,2630,2651
20230920,150100,7020489330,2635,2640,2640,2635,2228
20230920,150000,7014618520,2640,2640,2640,2635,339
20230920,145900,7013723670,2640,2635,2640,2635,136
20230920,145800,7013364635,2635,2640,2640,2635,2373
20230920,145700,7007099945,2645,2640,2645,2640,46
20230920,145600,7006978285,2645,2645,2650,2640,6147
20230920,145500,6990726725,2645,2650,2650,2645,2230
20230920,145400,6984817240,2650,2645,2650,2645,1622
20230920,145300,6980522635,2645,2645,2645,2640,71
20230920,145200,6980334845,2645,2640,2645,2635,252
20230920,145100,6979669435,2645,2640,2645,2640,1313
20230920,145000,6976203095,2640,2645,2650,2640,1256
20230920,144900,6972883085,2645,2645,2650,2645,891
20230920,144800,6970524215,2645,2645,2645,2645,802
20230920,144700,6968402925,2650,2650,2650,2645,105
20230920,144600,6968124680,2655,2630,2655,2630,5927
20230920,144500,6952458945,2630,2630,2630,2630,2030
20230920,144400,6947120045,2635,2635,2635,2630,555
20230920,144300,6945658420,2630,2630,2630,2630,397
20230920,144200,6944614310,2630,2630,2630,2630,1
20230920,144100,6944611680,2640,2635,2640,2630,1243
20230920,144000,6941340040,2640,2640,2640,2630,997
20230920,143900,6938716840,2640,2640,2640,2630,8216
20230920,143800,6917095765,2635,2640,2640,2635,2085
20230920,143700,6911595315,2640,2635,2640,2635,25
20230920,143600,6911529320,2640,2635,2640,2635,1240
20230920,143500,6908261915,2635,2645,2645,2635,2338
20230920,143400,6902094425,2645,2645,2645,2640,3653
20230920,143300,6892442605,2640,2635,2645,2635,1827
20230920,143200,6887623240,2640,2640,2640,2635,1240
20230920,143100,6884352140,2645,2635,2645,2630,957
20230920,143000,6881829385,2640,2635,2640,2630,203
20230920,142900,6881294525,2635,2635,2635,2635,1
20230920,142800,6881291890,2635,2635,2635,2635,4
20230920,142700,6881281350,2635,2630,2635,2625,1601
20230920,142600,6877073740,2645,2645,2645,2630,24
20230920,142500,6877010290,2645,2630,2645,2630,1153
20230920,142400,6873969000,2635,2620,2635,2620,1963
20230920,142300,6868819190,2620,2620,2620,2620,1054
20230920,142200,6866057710,2625,2640,2640,2620,9037
20230920,142100,6842341415,2635,2630,2650,2610,20481
20230920,142000,6788300805,2630,2630,2630,2625,1414
20230920,141900,6784583180,2625,2625,2630,2615,5973
20230920,141800,6768920470,2625,2620,2625,2620,66
20230920,141700,6768747490,2620,2615,2620,2615,1053
20230920,141600,6765993630,2615,2615,2620,2610,3037
20230920,141500,6758047655,2615,2615,2615,2615,2241
20230920,141400,6752187440,2620,2620,2620,2615,1202
20230920,141300,6749038225,2625,2625,2625,2625,5
20230920,141200,6749025100,2625,2620,2625,2620,918
20230920,141100,6746616855,2620,2625,2625,2620,392
20230920,141000,6745589660,2630,2630,2630,2630,2031
20230920,140900,6740248130,2630,2640,2640,2630,252
20230920,140800,6739585190,2640,2635,2640,2635,70
20230920,140700,6739400720,2635,2635,2635,2635,1209
20230920,140600,6736215005,2630,2635,2635,2630,818
20230920,140500,6734063290,2635,2625,2635,2615,12423
20230920,140400,6701524130,2630,2625,2630,2625,1324
20230920,140300,6698048470,2620,2615,2620,2615,3857
20230920,140200,6687943330,2615,2620,2620,2615,1430
20230920,140100,6684203855,2615,2615,2615,2610,1395
20230920,140000,6680561410,2615,2620,2620,2615,522
20230920,135900,6679196375,2620,2620,2620,2615,13
20230920,135800,6679162345,2620,2610,2620,2610,709
20230920,135700,6677308535,2610,2610,2610,2610,2217
20230920,135600,6671522165,2610,2615,2615,2610,200
20230920,135500,6670999870,2620,2615,2620,2615,802
20230920,135400,6668902630,2615,2615,2620,2615,5187
20230920,135300,6655338425,2615,2620,2620,2615,3797
20230920,135200,6645409015,2620,2620,2620,2620,5501
20230920,135100,6630996395,2625,2615,2625,2615,225
20230920,135000,6630407900,2625,2620,2625,2620,605
20230920,134900,6628822780,2620,2620,2620,2615,1472
20230920,134800,6624966280,2620,2620,2620,2620,116
20230920,134700,6624662360,2620,2620,2620,2620,350
20230920,134600,6623745360,2620,2620,2625,2615,2730
20230920,134500,6616599570,2625,2625,2625,2620,1733
20230920,134400,6612058015,2625,2630,2630,2625,1720
20230920,134300,6607536955,2620,2620,2620,2615,10422
20230920,134200,6580232865,2620,2615,2620,2615,1486
20230920,134100,6576346595,2615,2610,2620,2610,2602
20230920,134000,6569536530,2615,2625,2625,2615,2721
20230920,133900,6562416485,2620,2615,2620,2615,3904
20230920,133800,6552205025,2615,2615,2615,2600,5475
20230920,133700,6537941455,2610,2615,2615,2610,216
20230920,133600,6537377615,2615,2610,2615,2605,1715
20230920,133500,6532901410,2610,2615,2620,2605,19970
20230920,133400,6480811665,2620,2625,2625,2615,1304
20230920,133300,6477397615,2615,2635,2635,2610,11126
20230920,133200,6448254240,2635,2625,2640,2625,1857
20230920,133100,6443370490,2625,2630,2630,2620,519
20230920,133000,6442008070,2630,2625,2630,2625,1147
20230920,132900,6438997105,2625,2625,2625,2625,1221
20230920,132800,6435791980,2625,2615,2625,2610,2300
20230920,132700,6429784915,2610,2630,2635,2610,29474
20230920,132600,6352630760,2630,2630,2640,2630,2690
20230920,132500,6345555725,2640,2640,2640,2630,257
20230920,132400,6344877255,2640,2630,2640,2625,104
20230920,132300,6344603485,2635,2630,2635,2630,894
20230920,132200,6342248145,2635,2640,2640,2625,1152
20230920,132100,6339221165,2640,2625,2640,2625,2886
20230920,132000,6331635685,2635,2635,2635,2625,78
20230920,131900,6331430835,2625,2630,2630,2625,1194
20230920,131800,6328295575,2630,2630,2635,2625,698
20230920,131700,6326462180,2630,2635,2640,2630,4007
20230920,131600,6315923250,2635,2640,2640,2635,100
20230920,131500,6315659505,2640,2645,2650,2630,2365
20230920,131400,6309403020,2630,2630,2645,2625,2381
20230920,131300,6303124985,2625,2625,2625,2625,29
20230920,131200,6303048860,2630,2625,2630,2620,417
20230920,131100,6301954205,2625,2630,2630,2625,4093
20230920,131000,6291210070,2625,2630,2630,2625,341
20230920,130900,6290313465,2630,2630,2630,2625,1051
20230920,130800,6287549385,2630,2630,2630,2625,363
20230920,130700,6286594700,2630,2635,2640,2630,4324
20230920,130600,6275221475,2635,2630,2640,2630,420
20230920,130500,6274116755,2630,2640,2640,2630,5768
20230920,130400,6258944465,2635,2635,2635,2635,1587
20230920,130300,6254762720,2640,2640,2640,2635,1788
20230920,130200,6250051110,2640,2640,2640,2640,708
20230920,130100,6248181990,2640,2630,2640,2630,861
20230920,130000,6245911605,2630,2640,2640,2630,4507
20230920,125900,6234036615,2640,2640,2640,2635,1265
20230920,125800,6230699555,2640,2640,2640,2640,580
20230920,125700,6229168355,2640,2635,2640,2630,6031
20230920,125600,6213281740,2645,2635,2645,2635,460
20230920,125500,6212067440,2635,2640,2640,2635,2425
20230920,125400,6205669715,2640,2645,2645,2640,72
20230920,125300,6205479630,2645,2640,2645,2635,745
20230920,125200,6203513025,2640,2645,2645,2640,533
20230920,125100,6202103560,2645,2640,2645,2630,969
20230920,125000,6199548365,2630,2635,2635,2630,7299
20230920,124900,6180341845,2635,2640,2640,2630,4577
20230920,124800,6168280715,2640,2650,2650,2640,8267
20230920,124700,6146414360,2650,2650,2650,2650,289
20230920,124600,6145648510,2650,2655,2655,2650,1614
20230920,124500,6141368910,2655,2655,2655,2655,2049
20230920,124400,6135928815,2660,2665,2665,2660,732
20230920,124300,6133981670,2665,2660,2665,2655,2003
20230920,124200,6128659785,2655,2655,2665,2655,1259
20230920,124100,6125310680,2655,2660,2660,2655,2362
20230920,124000,6119037040,2660,2660,2660,2655,1309
20230920,123900,6115555110,2660,2660,2660,2655,423
20230920,123800,6114431345,2670,2665,2670,2650,2533
20230920,123700,6107703960,2665,2670,2680,2655,20841
20230920,123600,6052240620,2670,2675,2675,2660,10159
20230920,123500,6025105745,2680,2680,2680,2675,4781
20230920,123400,6012316395,2685,2685,2685,2685,67
20230920,123300,6012136500,2675,2685,2685,2675,1516
20230920,123200,6008072790,2685,2680,2685,2680,779
20230920,123100,6005982790,2680,2670,2680,2670,924
20230920,123000,6003506480,2670,2670,2680,2670,1847
20230920,122900,5998574545,2665,2680,2680,2665,9118
20230920,122800,5974212345,2680,2685,2685,2680,894
20230920,122700,5971816155,2690,2680,2690,2680,452
20230920,122600,5970602435,2680,2685,2690,2680,2350
20230920,122500,5964294525,2690,2690,2690,2685,6204
20230920,122400,5947620745,2690,2695,2700,2685,2985
20230920,122300,5939593655,2700,2685,2700,2680,23407
20230920,122200,5876631680,2680,2685,2690,2680,3317
20230920,122100,5867731220,2690,2665,2690,2650,27782
20230920,122000,5793847480,2680,2685,2685,2650,67418
20230920,121900,5614653115,2685,2680,2690,2680,5449
20230920,121800,5600037700,2675,2680,2680,2670,6918
20230920,121700,5581534190,2680,2685,2690,2680,15019
20230920,121600,5541223535,2685,2685,2690,2685,12031
20230920,121500,5508915570,2685,2680,2685,2680,22842
20230920,121400,5447644825,2680,2690,2690,2675,47606
20230920,121300,5319914130,2690,2690,2705,2675,50450
20230920,121200,5184168605,2685,2665,2690,2660,46727
20230920,121100,5059006815,2660,2665,2670,2660,4085
20230920,121000,5048121610,2670,2640,2670,2640,26607
20230920,120900,4977447325,2645,2645,2645,2640,1980
20230920,120800,4972210475,2645,2640,2645,2640,830
20230920,120700,4970015375,2640,2640,2640,2640,5324
20230920,120600,4955960015,2640,2635,2640,2635,1806
20230920,120500,4951201120,2630,2625,2630,2625,2408
20230920,120400,4944873935,2630,2625,2630,2625,1920
20230920,120300,4939826640,2625,2625,2625,2625,250
20230920,120200,4939170390,2625,2630,2630,2625,1142
20230920,120100,4936172295,2630,2620,2630,2620,1256
20230920,120000,4932875770,2630,2620,2630,2620,17098
20230920,115900,4887991395,2620,2620,2620,2620,1597
20230920,115800,4883807255,2615,2620,2620,2615,1600
20230920,115700,4879616755,2615,2620,2620,2615,84
20230920,115600,4879397040,2620,2620,2620,2610,2196
20230920,115500,4873651945,2620,2625,2625,2620,173
20230920,115400,4873198435,2615,2625,2625,2615,139
20230920,115300,4872834580,2625,2620,2625,2620,3736
20230920,115200,4863040135,2620,2620,2625,2620,6871
20230920,115100,4845032610,2625,2620,2625,2620,6996
20230920,115000,4826701525,2620,2620,2620,2620,756
20230920,114900,4824720805,2620,2620,2620,2615,64
20230920,114800,4824553220,2620,2620,2620,2620,1148
20230920,114700,4821545460,2620,2615,2620,2615,2830
20230920,114600,4814131360,2620,2600,2620,2600,6179
20230920,114500,4797986595,2605,2605,2605,2600,984
20230920,114400,4795423545,2605,2605,2605,2605,2010
20230920,114300,4790187495,2605,2600,2605,2600,976
20230920,114200,4787648770,2600,2595,2600,2595,138
20230920,114100,4787290560,2595,2595,2595,2595,951
20230920,114000,4784822715,2600,2590,2600,2590,261
20230920,113900,4784146715,2590,2600,2600,2590,4071
20230920,113800,4773587305,2600,2600,2605,2600,1919
20230920,113700,4768593905,2600,2600,2600,2600,765
20230920,113600,4766604905,2600,2595,2600,2595,2106
20230920,113500,4761129680,2595,2595,2600,2585,1634
20230920,113400,4756893290,2600,2595,2600,2595,108
20230920,113300,4756613025,2590,2590,2590,2590,6769
20230920,113200,4739081315,2590,2600,2600,2590,12490
20230920,113100,4706679815,2600,2610,2610,2600,5294
20230920,113000,4692883895,2610,2605,2610,2605,788
20230920,112900,4690828555,2605,2580,2605,2575,8348
20230920,112800,4669169890,2585,2585,2590,2580,605
20230920,112700,4667605965,2580,2575,2580,2575,32
20230920,112600,4667523465,2580,2585,2585,2575,3146
20230920,112500,4659409455,2585,2585,2585,2585,52
20230920,112400,4659275035,2585,2575,2585,2575,1796
20230920,112300,4654633875,2580,2585,2585,2580,2614
20230920,112200,4647888020,2585,2585,2585,2585,1035
20230920,112100,4645212545,2585,2590,2590,2585,111
20230920,112000,4644925505,2590,2585,2590,2585,2483
20230920,111900,4638506850,2585,2585,2585,2580,379
20230920,111800,4637527185,2585,2575,2585,2575,20012
20230920,111700,4585895585,2575,2565,2575,2565,1679
20230920,111600,4581578485,2570,2575,2575,2570,6735
20230920,111500,4564248770,2570,2565,2570,2560,1773
20230920,111400,4559700025,2560,2570,2570,2560,1883
20230920,111300,4554879305,2570,2565,2570,2555,8257
20230920,111200,4533747480,2560,2575,2575,2550,32130
20230920,111100,4451694335,2570,2575,2575,2570,214
20230920,111000,4451144330,2570,2575,2580,2565,14062
20230920,110900,4415037900,2575,2580,2580,2575,519
20230920,110800,4413701380,2580,2580,2580,2580,81
20230920,110700,4413492400,2580,2580,2580,2570,111
20230920,110600,4413207010,2580,2575,2580,2575,1058
20230920,110500,4410477650,2580,2575,2580,2570,5220
20230920,110400,4397037195,2580,2580,2580,2570,239
20230920,110300,4396420685,2580,2585,2585,2570,783
20230920,110200,4394403675,2570,2585,2585,2570,3683
20230920,110100,4384926725,2570,2575,2575,2570,4080
20230920,110000,4374440710,2570,2585,2590,2570,7919
20230920,105900,4354026385,2585,2570,2590,2570,266
20230920,105800,4353341835,2570,2585,2585,2565,25817
20230920,105700,4286902430,2585,2585,2585,2585,1041
20230920,105600,4284211445,2590,2585,2590,2585,12
20230920,105500,4284180415,2590,2590,2590,2590,1574
20230920,105400,4280103755,2595,2595,2595,2595,48
20230920,105300,4279979195,2595,2590,2595,2585,3051
20230920,105200,4272077525,2590,2590,2590,2585,40
20230920,105100,4271973965,2585,2590,2590,2585,6417
20230920,105000,4255385515,2590,2590,2595,2590,3519
20230920,104900,4246270295,2595,2595,2605,2595,664
20230920,104800,4244546910,2595,2595,2595,2590,4362
20230920,104700,4233248820,2595,2600,2600,2595,6899
20230920,104600,4215340415,2605,2600,2605,2595,954
20230920,104500,4212858920,2600,2600,2605,2600,2408
20230920,104400,4206598075,2605,2605,2610,2605,6368
20230920,104300,4190004435,2605,2600,2605,2600,548
20230920,104200,4188578765,2600,2605,2605,2600,691
20230920,104100,4186779210,2605,2600,2605,2595,2906
20230920,104000,4179230080,2600,2600,2600,2600,490
20230920,103900,4177956080,2595,2600,2600,2595,52
20230920,103800,4177820885,2600,2595,2600,2595,543
20230920,103700,4176409935,2595,2605,2605,2595,1421
20230920,103600,4172721440,2605,2600,2605,2595,141
20230920,103500,4172355035,2600,2595,2600,2595,1020
20230920,103400,4169703400,2600,2600,2600,2600,307
20230920,103300,4168905200,2600,2600,2600,2595,3155
20230920,103200,4160717875,2600,2600,2600,2595,1231
20230920,103100,4157518185,2595,2600,2600,2595,4565
20230920,103000,4145666685,2590,2595,2600,2590,5260
20230920,102900,4132040100,2600,2595,2600,2590,6536
20230920,102800,4115054300,2595,2585,2595,2580,2435
20230920,102700,4108759025,2585,2590,2590,2580,4603
20230920,102600,4096867140,2590,2595,2595,2590,4711
20230920,102500,4084662095,2600,2595,2615,2595,19477
20230920,102400,4033968800,2595,2600,2605,2595,3699
20230920,102300,4024355165,2605,2590,2605,2585,16941
20230920,102200,3980317935,2595,2605,2605,2590,2484
20230920,102100,3973864630,2605,2595,2605,2595,1856
20230920,102000,3969044020,2595,2595,2595,2595,525
20230920,101900,3967681645,2595,2600,2600,2595,248
20230920,101800,3967037115,2600,2585,2600,2585,936
20230920,101700,3964614250,2585,2605,2605,2585,4075
20230920,101600,3954031415,2600,2600,2600,2595,5247
20230920,101500,3940392770,2600,2580,2600,2580,11313
20230920,101400,3911145495,2580,2580,2585,2560,22979
20230920,101300,3852143915,2580,2575,2585,2570,30662
20230920,101200,3773260250,2575,2575,2575,2570,12122
20230920,101100,3742076155,2575,2585,2585,2570,12726
20230920,101000,3709282965,2580,2595,2595,2580,2276
20230920,100900,3703405505,2595,2585,2595,2580,744
20230920,100800,3701483255,2590,2585,2590,2570,10871
20230920,100700,3673354330,2585,2580,2585,2560,9917
20230920,100600,3647912695,2575,2560,2590,2560,24286
20230920,100500,3585231975,2575,2580,2580,2550,53531
20230920,100400,3448226285,2580,2575,2590,2570,14085
20230920,100300,3411991870,2575,2605,2605,2575,61222
20230920,100200,3253451125,2600,2605,2610,2600,7569
20230920,100100,3233756720,2610,2615,2615,2610,5677
20230920,100000,3218922230,2610,2605,2610,2605,2837
20230920,095900,3211522980,2605,2605,2605,2600,1346
20230920,095800,3208016680,2605,2610,2610,2600,1989
20230920,095700,3202836795,2615,2610,2615,2605,4672
20230920,095600,3190664760,2600,2600,2610,2600,1964
20230920,095500,3185556670,2600,2605,2610,2595,6658
20230920,095400,3168245170,2605,2605,2605,2595,16663
20230920,095300,3124931915,2605,2610,2610,2605,5224
20230920,095200,3111312795,2610,2620,2620,2610,17338
20230920,095100,3066003155,2620,2625,2630,2620,7989
20230920,095000,3045022745,2630,2620,2630,2620,613
20230920,094900,3043413660,2620,2620,2625,2620,6134
20230920,094800,3027342520,2620,2620,2625,2615,5956
20230920,094700,3011737250,2620,2625,2630,2620,1595
20230920,094600,3007543740,2625,2630,2630,2620,2677
20230920,094500,3000525235,2630,2625,2635,2625,2416
20230920,094400,2994172985,2625,2625,2630,2620,2527
20230920,094300,2987536110,2625,2610,2625,2605,4081
20230920,094200,2976849050,2610,2610,2620,2600,35807
20230920,094100,2883448585,2610,2625,2625,2610,10147
20230920,094000,2856890365,2615,2620,2630,2610,3711
20230920,093900,2847178915,2615,2630,2640,2610,10037
20230920,093800,2820825200,2635,2630,2640,2620,5648
20230920,093700,2805979180,2630,2650,2650,2620,12073
20230920,093600,2774251750,2650,2650,2650,2640,62
20230920,093500,2774087875,2650,2640,2660,2640,1005
20230920,093400,2771424750,2660,2655,2660,2610,20153
20230920,093300,2718480140,2655,2645,2660,2640,5225
20230920,093200,2704658855,2640,2665,2665,2640,12879
20230920,093100,2670589370,2645,2645,2665,2645,14679
20230920,093000,2631648795,2645,2630,2645,2630,15034
20230920,092900,2591919160,2630,2620,2635,2620,11016
20230920,092800,2562966245,2620,2635,2645,2580,122767
20230920,092700,2242765115,2650,2655,2660,2635,32964
20230920,092600,2155576110,2655,2670,2680,2655,35571
20230920,092500,2060797270,2680,2690,2690,2670,21568
20230920,092400,2003000840,2690,2700,2700,2685,7389
20230920,092300,1983103370,2700,2690,2700,2690,6598
20230920,092200,1965340445,2705,2690,2710,2685,6109
20230920,092100,1948850495,2700,2695,2700,2680,45949
20230920,092000,1825525765,2700,2705,2705,2690,12199
20230920,091900,1792658835,2705,2710,2715,2700,8619
20230920,091800,1769318595,2710,2715,2720,2710,8477
20230920,091700,1746309790,2715,2700,2715,2700,19763
20230920,091600,1692764045,2700,2695,2710,2695,21503
20230920,091500,1634692815,2710,2700,2710,2685,28377
20230920,091400,1558158250,2700,2700,2715,2690,12338
20230920,091300,1524909100,2700,2715,2730,2700,45803
20230920,091200,1400694270,2710,2745,2745,2680,46820
20230920,091100,1273472500,2745,2750,2750,2740,15982
20230920,091000,1229610310,2750,2770,2770,2740,23810
20230920,090900,1164007385,2775,2775,2775,2765,14165
20230920,090800,1124798010,2775,2785,2790,2775,12168
20230920,090700,1090925835,2780,2775,2780,2760,24435
20230920,090600,1023166040,2775,2800,2805,2775,25542
20230920,090500,951906735,2805,2785,2805,2780,33700
20230920,090400,857860515,2795,2810,2810,2780,56022
20230920,090300,701179545,2805,2795,2820,2785,91715
20230920,090200,443707385,2795,2760,2800,2760,61809
20230920,090100,271764315,2765,2735,2765,2735,24384
20230920,090000,204585475,2735,2745,2750,2725,72106