KissMeData/226340/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,204000,1999971270,2520,2520,2520,2520,34180
20230922,203900,1999971270,2520,2520,2520,2520,0
20230922,203800,1999971270,2520,2520,2520,2520,0
20230922,203700,1999971270,2520,2520,2520,2520,0
20230922,203600,1999971270,2520,2520,2520,2520,0
20230922,203500,1999971270,2520,2520,2520,2520,0
20230922,203400,1999971270,2520,2520,2520,2520,0
20230922,203300,1999971270,2520,2520,2520,2520,0
20230922,203200,1999971270,2520,2520,2520,2520,0
20230922,203100,1999971270,2520,2520,2520,2520,0
20230922,203000,1999971270,2520,2520,2520,2520,0
20230922,202900,1999971270,2520,2520,2520,2520,0
20230922,202800,1999971270,2520,2520,2520,2520,0
20230922,202700,1999971270,2520,2520,2520,2520,0
20230922,202600,1999971270,2520,2520,2520,2520,0
20230922,202500,1999971270,2520,2520,2520,2520,0
20230922,202400,1999971270,2520,2520,2520,2520,0
20230922,202300,1999971270,2520,2520,2520,2520,0
20230922,202200,1999971270,2520,2520,2520,2520,0
20230922,202100,1999971270,2520,2520,2520,2520,0
20230922,202000,1999971270,2520,2520,2520,2520,0
20230922,201900,1999971270,2520,2520,2520,2520,0
20230922,201800,1999971270,2520,2520,2520,2520,0
20230922,201700,1999971270,2520,2520,2520,2520,0
20230922,201600,1999971270,2520,2520,2520,2520,0
20230922,201500,1999971270,2520,2520,2520,2520,0
20230922,201400,1999971270,2520,2520,2520,2520,0
20230922,201300,1999971270,2520,2520,2520,2520,0
20230922,201200,1999971270,2520,2520,2520,2520,0
20230922,201100,1999971270,2520,2520,2520,2520,0
20230922,201000,1999971270,2520,2520,2520,2520,34180
20230922,200900,1999971270,2520,2520,2520,2520,0
20230922,200800,1999971270,2520,2520,2520,2520,0
20230922,200700,1999971270,2520,2520,2520,2520,0
20230922,200600,1999971270,2520,2520,2520,2520,0
20230922,200500,1999971270,2520,2520,2520,2520,0
20230922,200400,1999971270,2520,2520,2520,2520,0
20230922,200300,1999971270,2520,2520,2520,2520,0
20230922,200200,1999971270,2520,2520,2520,2520,0
20230922,200100,1999971270,2520,2520,2520,2520,0
20230922,200000,1999971270,2520,2520,2520,2520,0
20230922,195900,1999971270,2520,2520,2520,2520,0
20230922,195800,1999971270,2520,2520,2520,2520,0
20230922,195700,1999971270,2520,2520,2520,2520,0
20230922,195600,1999971270,2520,2520,2520,2520,0
20230922,195500,1999971270,2520,2520,2520,2520,0
20230922,195400,1999971270,2520,2520,2520,2520,0
20230922,195300,1999971270,2520,2520,2520,2520,0
20230922,195200,1999971270,2520,2520,2520,2520,0
20230922,195100,1999971270,2520,2520,2520,2520,0
20230922,195000,1999971270,2520,2520,2520,2520,0
20230922,194900,1999971270,2520,2520,2520,2520,0
20230922,194800,1999971270,2520,2520,2520,2520,0
20230922,194700,1999971270,2520,2520,2520,2520,0
20230922,194600,1999971270,2520,2520,2520,2520,0
20230922,194500,1999971270,2520,2520,2520,2520,0
20230922,194400,1999971270,2520,2520,2520,2520,0
20230922,194300,1999971270,2520,2520,2520,2520,0
20230922,194200,1999971270,2520,2520,2520,2520,0
20230922,194100,1999971270,2520,2520,2520,2520,0
20230922,194000,1999971270,2520,2520,2520,2520,34180
20230922,193900,1999971270,2520,2520,2520,2520,0
20230922,193800,1999971270,2520,2520,2520,2520,0
20230922,193700,1999971270,2520,2520,2520,2520,0
20230922,193600,1999971270,2520,2520,2520,2520,0
20230922,193500,1999971270,2520,2520,2520,2520,0
20230922,193400,1999971270,2520,2520,2520,2520,0
20230922,193300,1999971270,2520,2520,2520,2520,0
20230922,193200,1999971270,2520,2520,2520,2520,0
20230922,193100,1999971270,2520,2520,2520,2520,0
20230922,193000,1999971270,2520,2520,2520,2520,0
20230922,192900,1999971270,2520,2520,2520,2520,0
20230922,192800,1999971270,2520,2520,2520,2520,0
20230922,192700,1999971270,2520,2520,2520,2520,0
20230922,192600,1999971270,2520,2520,2520,2520,0
20230922,192500,1999971270,2520,2520,2520,2520,0
20230922,192400,1999971270,2520,2520,2520,2520,0
20230922,192300,1999971270,2520,2520,2520,2520,0
20230922,192200,1999971270,2520,2520,2520,2520,0
20230922,192100,1999971270,2520,2520,2520,2520,0
20230922,192000,1999971270,2520,2520,2520,2520,0
20230922,191900,1999971270,2520,2520,2520,2520,0
20230922,191800,1999971270,2520,2520,2520,2520,0
20230922,191700,1999971270,2520,2520,2520,2520,0
20230922,191600,1999971270,2520,2520,2520,2520,0
20230922,191500,1999971270,2520,2520,2520,2520,0
20230922,191400,1999971270,2520,2520,2520,2520,0
20230922,191300,1999971270,2520,2520,2520,2520,0
20230922,191200,1999971270,2520,2520,2520,2520,0
20230922,191100,1999971270,2520,2520,2520,2520,0
20230922,191000,1999971270,2520,2520,2520,2520,34180
20230922,190900,1999971270,2520,2520,2520,2520,0
20230922,190800,1999971270,2520,2520,2520,2520,0
20230922,190700,1999971270,2520,2520,2520,2520,0
20230922,190600,1999971270,2520,2520,2520,2520,0
20230922,190500,1999971270,2520,2520,2520,2520,0
20230922,190400,1999971270,2520,2520,2520,2520,0
20230922,190300,1999971270,2520,2520,2520,2520,0
20230922,190200,1999971270,2520,2520,2520,2520,0
20230922,190100,1999971270,2520,2520,2520,2520,0
20230922,190000,1999971270,2520,2520,2520,2520,0
20230922,185900,1999971270,2520,2520,2520,2520,0
20230922,185800,1999971270,2520,2520,2520,2520,0
20230922,185700,1999971270,2520,2520,2520,2520,0
20230922,185600,1999971270,2520,2520,2520,2520,0
20230922,185500,1999971270,2520,2520,2520,2520,0
20230922,185400,1999971270,2520,2520,2520,2520,0
20230922,185300,1999971270,2520,2520,2520,2520,0
20230922,185200,1999971270,2520,2520,2520,2520,0
20230922,185100,1999971270,2520,2520,2520,2520,0
20230922,185000,1999971270,2520,2520,2520,2520,0
20230922,184900,1999971270,2520,2520,2520,2520,0
20230922,184800,1999971270,2520,2520,2520,2520,0
20230922,184700,1999971270,2520,2520,2520,2520,0
20230922,184600,1999971270,2520,2520,2520,2520,0
20230922,184500,1999971270,2520,2520,2520,2520,0
20230922,184400,1999971270,2520,2520,2520,2520,0
20230922,184300,1999971270,2520,2520,2520,2520,0
20230922,184200,1999971270,2520,2520,2520,2520,0
20230922,184100,1999971270,2520,2520,2520,2520,0
20230922,184000,1999971270,2520,2520,2520,2520,34180
20230922,183900,1999971270,2520,2520,2520,2520,0
20230922,183800,1999971270,2520,2520,2520,2520,0
20230922,183700,1999971270,2520,2520,2520,2520,0
20230922,183600,1999971270,2520,2520,2520,2520,0
20230922,183500,1999971270,2520,2520,2520,2520,0
20230922,183400,1999971270,2520,2520,2520,2520,0
20230922,183300,1999971270,2520,2520,2520,2520,0
20230922,183200,1999971270,2520,2520,2520,2520,0
20230922,183100,1999971270,2520,2520,2520,2520,0
20230922,183000,1999971270,2520,2520,2520,2520,0
20230922,182900,1999971270,2520,2520,2520,2520,0
20230922,182800,1999971270,2520,2520,2520,2520,0
20230922,182700,1999971270,2520,2520,2520,2520,0
20230922,182600,1999971270,2520,2520,2520,2520,0
20230922,182500,1999971270,2520,2520,2520,2520,0
20230922,182400,1999971270,2520,2520,2520,2520,0
20230922,182300,1999971270,2520,2520,2520,2520,0
20230922,182200,1999971270,2520,2520,2520,2520,0
20230922,182100,1999971270,2520,2520,2520,2520,0
20230922,182000,1999971270,2520,2520,2520,2520,0
20230922,181900,1999971270,2520,2520,2520,2520,0
20230922,181800,1999971270,2520,2520,2520,2520,0
20230922,181700,1999971270,2520,2520,2520,2520,0
20230922,181600,1999971270,2520,2520,2520,2520,0
20230922,181500,1999971270,2520,2520,2520,2520,0
20230922,181400,1999971270,2520,2520,2520,2520,0
20230922,181300,1999971270,2520,2520,2520,2520,0
20230922,181200,1999971270,2520,2520,2520,2520,0
20230922,181100,1999971270,2520,2520,2520,2520,0
20230922,181000,1999971270,2520,2520,2520,2520,34180
20230922,180900,1999971270,2520,2520,2520,2520,0
20230922,180800,1999971270,2520,2520,2520,2520,0
20230922,180700,1999971270,2520,2520,2520,2520,0
20230922,180600,1999971270,2520,2520,2520,2520,0
20230922,180500,1999971270,2520,2520,2520,2520,0
20230922,180400,1999971270,2520,2520,2520,2520,0
20230922,180300,1999971270,2520,2520,2520,2520,0
20230922,180200,1999971270,2520,2520,2520,2520,0
20230922,180100,1999971270,2520,2520,2520,2520,0
20230922,180000,1999971270,2520,2520,2520,2520,0
20230922,175900,1999971270,2520,2520,2520,2520,0
20230922,175800,1999971270,2520,2520,2520,2520,0
20230922,175700,1999971270,2520,2520,2520,2520,0
20230922,175600,1999971270,2520,2520,2520,2520,0
20230922,175500,1999971270,2520,2520,2520,2520,0
20230922,175400,1999971270,2520,2520,2520,2520,0
20230922,175300,1999971270,2520,2520,2520,2520,0
20230922,175200,1999971270,2520,2520,2520,2520,0
20230922,175100,1999971270,2520,2520,2520,2520,0
20230922,175000,1999971270,2520,2520,2520,2520,0
20230922,174900,1999971270,2520,2520,2520,2520,0
20230922,174800,1999971270,2520,2520,2520,2520,0
20230922,174700,1999971270,2520,2520,2520,2520,0
20230922,174600,1999971270,2520,2520,2520,2520,0
20230922,174500,1999971270,2520,2520,2520,2520,0
20230922,174400,1999971270,2520,2520,2520,2520,0
20230922,174300,1999971270,2520,2520,2520,2520,0
20230922,174200,1999971270,2520,2520,2520,2520,0
20230922,174100,1999971270,2520,2520,2520,2520,0
20230922,174000,1999971270,2520,2520,2520,2520,34180
20230922,173900,1999971270,2520,2520,2520,2520,0
20230922,173800,1999971270,2520,2520,2520,2520,0
20230922,173700,1999971270,2520,2520,2520,2520,0
20230922,173600,1999971270,2520,2520,2520,2520,0
20230922,173500,1999971270,2520,2520,2520,2520,0
20230922,173400,1999971270,2520,2520,2520,2520,0
20230922,173300,1999971270,2520,2520,2520,2520,0
20230922,173200,1999971270,2520,2520,2520,2520,0
20230922,173100,1999971270,2520,2520,2520,2520,0
20230922,173000,1999971270,2520,2520,2520,2520,0
20230922,172900,1999971270,2520,2520,2520,2520,0
20230922,172800,1999971270,2520,2520,2520,2520,0
20230922,172700,1999971270,2520,2520,2520,2520,0
20230922,172600,1999971270,2520,2520,2520,2520,0
20230922,172500,1999971270,2520,2520,2520,2520,0
20230922,172400,1999971270,2520,2520,2520,2520,0
20230922,172300,1999971270,2520,2520,2520,2520,0
20230922,172200,1999971270,2520,2520,2520,2520,0
20230922,172100,1999971270,2520,2520,2520,2520,0
20230922,172000,1999971270,2520,2520,2520,2520,0
20230922,171900,1999971270,2520,2520,2520,2520,0
20230922,171800,1999971270,2520,2520,2520,2520,0
20230922,171700,1999971270,2520,2520,2520,2520,0
20230922,171600,1999971270,2520,2520,2520,2520,0
20230922,171500,1999971270,2520,2520,2520,2520,0
20230922,171400,1999971270,2520,2520,2520,2520,0
20230922,171300,1999971270,2520,2520,2520,2520,0
20230922,171200,1999971270,2520,2520,2520,2520,0
20230922,171100,1999971270,2520,2520,2520,2520,0
20230922,171000,1999971270,2520,2520,2520,2520,34180
20230922,170900,1999971270,2520,2520,2520,2520,0
20230922,170800,1999971270,2520,2520,2520,2520,0
20230922,170700,1999971270,2520,2520,2520,2520,0
20230922,170600,1999971270,2520,2520,2520,2520,0
20230922,170500,1999971270,2520,2520,2520,2520,0
20230922,170400,1999971270,2520,2520,2520,2520,0
20230922,170300,1999971270,2520,2520,2520,2520,0
20230922,170200,1999971270,2520,2520,2520,2520,0
20230922,170100,1999971270,2520,2520,2520,2520,0
20230922,170000,1999971270,2520,2520,2520,2520,0
20230922,165900,1999971270,2520,2520,2520,2520,0
20230922,165800,1999971270,2520,2520,2520,2520,0
20230922,165700,1999971270,2520,2520,2520,2520,0
20230922,165600,1999971270,2520,2520,2520,2520,0
20230922,165500,1999971270,2520,2520,2520,2520,0
20230922,165400,1999971270,2520,2520,2520,2520,0
20230922,165300,1999971270,2520,2520,2520,2520,0
20230922,165200,1999971270,2520,2520,2520,2520,0
20230922,165100,1999971270,2520,2520,2520,2520,0
20230922,165000,1999971270,2520,2520,2520,2520,0
20230922,164900,1999971270,2520,2520,2520,2520,0
20230922,164800,1999971270,2520,2520,2520,2520,0
20230922,164700,1999971270,2520,2520,2520,2520,0
20230922,164600,1999971270,2520,2520,2520,2520,0
20230922,164500,1999971270,2520,2520,2520,2520,0
20230922,164400,1999971270,2520,2520,2520,2520,0
20230922,164300,1999971270,2520,2520,2520,2520,0
20230922,164200,1999971270,2520,2520,2520,2520,0
20230922,164100,1999971270,2520,2520,2520,2520,0
20230922,164000,1999971270,2520,2520,2520,2520,34180
20230922,163900,1999971270,2520,2520,2520,2520,0
20230922,163800,1999971270,2520,2520,2520,2520,0
20230922,163700,1999971270,2520,2520,2520,2520,0
20230922,163600,1999971270,2520,2520,2520,2520,0
20230922,163500,1999971270,2520,2520,2520,2520,0
20230922,163400,1999971270,2520,2520,2520,2520,0
20230922,163300,1999971270,2520,2520,2520,2520,0
20230922,163200,1999971270,2520,2520,2520,2520,0
20230922,163100,1999971270,2520,2520,2520,2520,0
20230922,163000,1999971270,2520,2520,2520,2520,0
20230922,162900,1999971270,2520,2520,2520,2520,0
20230922,162800,1999971270,2520,2520,2520,2520,0
20230922,162700,1999971270,2520,2520,2520,2520,0
20230922,162600,1999971270,2520,2520,2520,2520,0
20230922,162500,1999971270,2520,2520,2520,2520,0
20230922,162400,1999971270,2520,2520,2520,2520,0
20230922,162300,1999971270,2520,2520,2520,2520,0
20230922,162200,1999971270,2520,2520,2520,2520,0
20230922,162100,1999971270,2520,2520,2520,2520,0
20230922,162000,1999971270,2520,2520,2520,2520,0
20230922,161900,1999971270,2520,2520,2520,2520,0
20230922,161800,1999971270,2520,2520,2520,2520,0
20230922,161700,1999971270,2520,2520,2520,2520,0
20230922,161600,1999971270,2520,2520,2520,2520,0
20230922,161500,1999971270,2520,2520,2520,2520,0
20230922,161400,1999971270,2520,2520,2520,2520,0
20230922,161300,1999971270,2520,2520,2520,2520,0
20230922,161200,1999971270,2520,2520,2520,2520,0
20230922,161100,1999971270,2520,2520,2520,2520,0
20230922,161000,1999971270,2520,2520,2520,2520,34180
20230922,160900,1999971270,2520,2520,2520,2520,0
20230922,160800,1999971270,2520,2520,2520,2520,0
20230922,160700,1999971270,2520,2520,2520,2520,0
20230922,160600,1999971270,2520,2520,2520,2520,0
20230922,160500,1999971270,2520,2520,2520,2520,0
20230922,160400,1999971270,2520,2520,2520,2520,0
20230922,160300,1999971270,2520,2520,2520,2520,0
20230922,160200,1999971270,2520,2520,2520,2520,0
20230922,160100,1999971270,2520,2520,2520,2520,0
20230922,160000,1999971270,2520,2520,2520,2520,0
20230922,155900,1999971270,2520,2520,2520,2520,0
20230922,155800,1999971270,2520,2520,2520,2520,0
20230922,155700,1999971270,2520,2520,2520,2520,0
20230922,155600,1999971270,2520,2520,2520,2520,0
20230922,155500,1999971270,2520,2520,2520,2520,0
20230922,155400,1999971270,2520,2520,2520,2520,0
20230922,155300,1999971270,2520,2520,2520,2520,0
20230922,155200,1999971270,2520,2520,2520,2520,0
20230922,155100,1999971270,2520,2520,2520,2520,0
20230922,155000,1999971270,2520,2520,2520,2520,0
20230922,154900,1999971270,2520,2520,2520,2520,0
20230922,154800,1999971270,2520,2520,2520,2520,0
20230922,154700,1999971270,2520,2520,2520,2520,0
20230922,154600,1999971270,2520,2520,2520,2520,0
20230922,154500,1999971270,2520,2520,2520,2520,0
20230922,154400,1999971270,2520,2520,2520,2520,0
20230922,154300,1999971270,2520,2520,2520,2520,0
20230922,154200,1999971270,2520,2520,2520,2520,0
20230922,154100,1999971270,2520,2520,2520,2520,0
20230922,154000,1999971270,2520,2520,2520,2520,34180
20230922,153900,1999971270,2520,2520,2520,2520,0
20230922,153800,1999971270,2520,2520,2520,2520,0
20230922,153700,1999971270,2520,2520,2520,2520,0
20230922,153600,1999971270,2520,2520,2520,2520,0
20230922,153500,1999971270,2520,2520,2520,2520,0
20230922,153400,1999971270,2520,2520,2520,2520,0
20230922,153300,1999971270,2520,2520,2520,2520,0
20230922,153200,1999971270,2520,2520,2520,2520,0
20230922,153100,1999971270,2520,2520,2520,2520,0
20230922,153000,1999971270,2520,2520,2520,2520,34180
20230922,152900,1913837670,2520,2520,2520,2520,0
20230922,152800,1913837670,2520,2520,2520,2520,0
20230922,152700,1913837670,2520,2520,2520,2520,0
20230922,152600,1913837670,2520,2520,2520,2520,0
20230922,152500,1913837670,2520,2520,2520,2520,0
20230922,152400,1913837670,2520,2520,2520,2520,0
20230922,152300,1913837670,2520,2520,2520,2520,0
20230922,152200,1913837670,2520,2520,2520,2520,0
20230922,152100,1913837670,2520,2520,2520,2520,0
20230922,152000,1913837670,2520,2520,2520,2520,0
20230922,151900,1913837670,2520,2455,2520,2455,28716
20230922,151800,1842392270,2455,2435,2455,2435,9264
20230922,151700,1819727095,2445,2440,2445,2435,11409
20230922,151600,1791931720,2440,2440,2440,2440,7801
20230922,151500,1772897280,2445,2435,2450,2435,4402
20230922,151400,1762155575,2440,2445,2445,2440,3764
20230922,151300,1752970640,2450,2445,2450,2445,3967
20230922,151200,1743270230,2445,2445,2445,2445,1270
20230922,151100,1740165080,2450,2450,2450,2445,1992
20230922,151000,1735285640,2445,2440,2450,2440,1552
20230922,150900,1731495710,2445,2445,2450,2440,1593
20230922,150800,1727598380,2435,2435,2440,2435,5389
20230922,150700,1714452720,2435,2445,2445,2435,3209
20230922,150600,1706624675,2445,2445,2450,2440,1902
20230922,150500,1701981985,2445,2445,2450,2445,3493
20230922,150400,1693441595,2450,2450,2460,2445,514
20230922,150300,1692183260,2465,2465,2465,2465,34
20230922,150200,1692099450,2465,2465,2465,2465,2
20230922,150100,1692094520,2445,2455,2465,2445,6050
20230922,150000,1677286755,2450,2465,2465,2450,5002
20230922,145900,1665005345,2465,2465,2470,2460,206
20230922,145800,1664497745,2465,2465,2465,2465,150
20230922,145700,1664127995,2465,2470,2470,2450,118
20230922,145600,1663838590,2460,2450,2460,2445,1369
20230922,145500,1660471120,2460,2460,2460,2440,110
20230922,145400,1660202540,2460,2445,2460,2445,204
20230922,145300,1659703710,2460,2445,2460,2445,460
20230922,145200,1658578995,2445,2450,2450,2445,998
20230922,145100,1656138385,2450,2450,2450,2450,2
20230922,145000,1656133485,2460,2460,2460,2460,6
20230922,144900,1656118725,2460,2450,2460,2440,7168
20230922,144800,1638615395,2450,2450,2460,2450,2455
20230922,144700,1632600625,2460,2460,2460,2450,1560
20230922,144600,1628771595,2460,2465,2465,2460,226
20230922,144500,1628215575,2465,2455,2465,2455,207
20230922,144400,1627705360,2455,2465,2465,2455,11
20230922,144300,1627678265,2450,2465,2465,2450,188
20230922,144200,1627216520,2465,2455,2465,2450,2735
20230922,144100,1620496365,2455,2465,2465,2455,878
20230922,144000,1618338345,2465,2460,2465,2460,1297
20230922,143900,1615147125,2460,2455,2460,2455,1671
20230922,143800,1611044170,2455,2465,2465,2455,3064
20230922,143700,1603518740,2470,2470,2470,2470,0
20230922,143600,1603518740,2470,2470,2470,2470,1
20230922,143500,1603516270,2455,2470,2475,2455,7020
20230922,143400,1586236235,2475,2475,2475,2465,1052
20230922,143300,1583637535,2460,2475,2475,2460,7596
20230922,143200,1564918165,2465,2465,2465,2465,0
20230922,143100,1564918165,2465,2475,2475,2465,8900
20230922,143000,1542960875,2475,2475,2475,2475,150
20230922,142900,1542589625,2475,2475,2480,2475,1256
20230922,142800,1539480245,2475,2480,2480,2475,1419
20230922,142700,1535963015,2480,2480,2480,2480,0
20230922,142600,1535963015,2480,2480,2480,2480,807
20230922,142500,1533961655,2480,2485,2485,2480,365
20230922,142400,1533056130,2485,2490,2490,2480,1225
20230922,142300,1530016970,2490,2490,2490,2490,55
20230922,142200,1529880020,2490,2495,2495,2490,140
20230922,142100,1529530730,2495,2490,2495,2490,1627
20230922,142000,1525479445,2490,2490,2490,2490,354
20230922,141900,1524597985,2490,2485,2490,2480,1300
20230922,141800,1521370085,2485,2485,2485,2485,9
20230922,141700,1521347720,2485,2495,2495,2485,518
20230922,141600,1520060310,2485,2485,2495,2480,1214
20230922,141500,1517048165,2495,2485,2495,2485,65
20230922,141400,1516886490,2485,2485,2485,2485,0
20230922,141300,1516886490,2485,2485,2485,2485,7
20230922,141200,1516869095,2480,2480,2480,2480,1500
20230922,141100,1513149095,2480,2480,2495,2480,12
20230922,141000,1513119215,2495,2480,2495,2480,68
20230922,140900,1512950560,2480,2485,2490,2480,1919
20230922,140800,1508191305,2490,2490,2495,2490,17
20230922,140700,1508148965,2490,2495,2495,2490,197
20230922,140600,1507658390,2490,2495,2495,2490,1222
20230922,140500,1504614755,2495,2500,2500,2490,284
20230922,140400,1503906415,2495,2495,2495,2495,477
20230922,140300,1502716300,2495,2495,2495,2495,1799
20230922,140200,1498227795,2490,2490,2490,2490,100
20230922,140100,1497978795,2495,2495,2495,2495,228
20230922,140000,1497409935,2495,2495,2495,2495,1060
20230922,135900,1494765235,2495,2495,2500,2495,299
20230922,135800,1494019225,2495,2500,2500,2495,1076
20230922,135700,1491333835,2505,2505,2510,2505,2394
20230922,135600,1485331840,2505,2500,2505,2500,3119
20230922,135500,1477530005,2495,2490,2495,2490,2546
20230922,135400,1471182770,2485,2480,2485,2480,1265
20230922,135300,1468040995,2480,2480,2480,2480,164
20230922,135200,1467634275,2480,2480,2480,2480,50
20230922,135100,1467510275,2480,2480,2480,2480,700
20230922,135000,1465774275,2485,2485,2485,2485,236
20230922,134900,1465187815,2485,2485,2485,2485,100
20230922,134800,1464939315,2480,2480,2480,2480,264
20230922,134700,1464284595,2470,2465,2470,2465,1843
20230922,134600,1459741555,2470,2470,2470,2470,903
20230922,134500,1457511145,2475,2475,2475,2475,800
20230922,134400,1455531145,2470,2480,2480,2470,2499
20230922,134300,1449346935,2475,2475,2475,2475,25
20230922,134200,1449285060,2475,2475,2475,2475,10
20230922,134100,1449260310,2475,2475,2475,2475,200
20230922,134000,1448765310,2475,2475,2475,2475,32
20230922,133900,1448686110,2480,2480,2480,2480,727
20230922,133800,1446883150,2480,2480,2480,2480,20
20230922,133700,1446833550,2480,2480,2480,2480,414
20230922,133600,1445806830,2480,2490,2490,2480,289
20230922,133500,1445089810,2490,2490,2490,2490,110
20230922,133400,1444815910,2480,2480,2480,2480,430
20230922,133300,1443749510,2480,2475,2480,2475,2586
20230922,133200,1437336750,2460,2465,2465,2460,437
20230922,133100,1436260265,2465,2465,2465,2465,1
20230922,133000,1436257800,2460,2460,2460,2460,2125
20230922,132900,1431030300,2460,2470,2470,2460,2276
20230922,132800,1425420085,2465,2475,2475,2465,1066
20230922,132700,1422785260,2480,2480,2480,2480,36
20230922,132600,1422695980,2480,2480,2480,2480,1702
20230922,132500,1418475020,2480,2485,2485,2480,2623
20230922,132400,1411967480,2490,2490,2490,2490,30
20230922,132300,1411892780,2475,2480,2480,2470,1901
20230922,132200,1407180955,2495,2490,2495,2490,510
20230922,132100,1405910505,2485,2485,2485,2485,0
20230922,132000,1405910505,2485,2480,2485,2480,845
20230922,131900,1403812405,2495,2495,2495,2495,20
20230922,131800,1403762505,2495,2495,2495,2495,100
20230922,131700,1403513005,2480,2480,2480,2480,1
20230922,131600,1403510525,2480,2485,2485,2480,1227
20230922,131500,1400464110,2485,2495,2495,2485,5205
20230922,131400,1387488170,2490,2490,2490,2490,200
20230922,131300,1386990170,2490,2490,2490,2490,10
20230922,131200,1386965270,2490,2490,2495,2490,516
20230922,131100,1385679930,2480,2485,2485,2480,400
20230922,131000,1384686430,2485,2475,2485,2475,770
20230922,130900,1382773060,2475,2475,2475,2475,835
20230922,130800,1380706435,2460,2475,2475,2460,77
20230922,130700,1380515890,2475,2475,2475,2475,500
20230922,130600,1379278390,2475,2475,2475,2475,330
20230922,130500,1378461640,2475,2460,2475,2460,8
20230922,130400,1378441930,2475,2475,2475,2475,0
20230922,130300,1378441930,2475,2475,2475,2475,30
20230922,130200,1378367680,2475,2465,2475,2455,14629
20230922,130100,1342407065,2470,2485,2485,2470,5065
20230922,130000,1329870615,2485,2485,2485,2485,313
20230922,125900,1329092810,2485,2485,2485,2485,2555
20230922,125800,1322743635,2485,2485,2485,2485,100
20230922,125700,1322495135,2485,2495,2495,2485,1403
20230922,125600,1319005950,2495,2485,2495,2485,1061
20230922,125500,1316365055,2490,2485,2490,2485,183
20230922,125400,1315910290,2485,2490,2490,2485,582
20230922,125300,1314461270,2490,2490,2490,2490,500
20230922,125200,1313216270,2490,2490,2490,2490,0
20230922,125100,1313216270,2490,2485,2490,2485,102
20230922,125000,1312962300,2485,2490,2490,2485,425
20230922,124900,1311905025,2490,2490,2490,2490,48
20230922,124800,1311785505,2490,2490,2490,2490,211
20230922,124700,1311260115,2485,2490,2490,2485,1150
20230922,124600,1308396865,2490,2490,2490,2490,164
20230922,124500,1307988505,2480,2480,2480,2480,0
20230922,124400,1307988505,2480,2485,2485,2480,1648
20230922,124300,1303895865,2485,2490,2490,2485,1349
20230922,124200,1300539855,2485,2490,2490,2485,12
20230922,124100,1300510010,2490,2490,2490,2490,2
20230922,124000,1300505030,2485,2485,2485,2485,2719
20230922,123900,1293748315,2485,2485,2485,2480,369
20230922,123800,1292832400,2485,2485,2485,2485,205
20230922,123700,1292322975,2480,2480,2480,2480,1690
20230922,123600,1288131775,2480,2490,2490,2480,106
20230922,123500,1287868120,2495,2500,2500,2495,201
20230922,123400,1287366125,2500,2500,2500,2500,1
20230922,123300,1287363625,2480,2485,2500,2480,1092
20230922,123200,1284649995,2485,2490,2490,2460,6829
20230922,123100,1267769710,2480,2480,2485,2480,4155
20230922,123000,1257449590,2485,2485,2485,2485,414
20230922,122900,1256420800,2480,2480,2480,2480,403
20230922,122800,1255421360,2480,2485,2485,2480,504
20230922,122700,1254171420,2485,2490,2490,2485,941
20230922,122600,1251833025,2490,2485,2490,2485,1216
20230922,122500,1248810260,2485,2495,2495,2485,715
20230922,122400,1247030330,2495,2490,2495,2490,782
20230922,122300,1245081900,2490,2490,2490,2490,1594
20230922,122200,1241112840,2490,2495,2495,2490,725
20230922,122100,1239307540,2495,2495,2495,2495,735
20230922,122000,1237473715,2495,2495,2495,2495,5
20230922,121900,1237461240,2505,2505,2505,2505,10
20230922,121800,1237436190,2505,2510,2510,2505,121
20230922,121700,1237132485,2495,2495,2510,2495,2708
20230922,121600,1230375980,2495,2510,2510,2490,4654
20230922,121500,1218756630,2500,2500,2500,2500,52
20230922,121400,1218626630,2500,2500,2500,2500,420
20230922,121300,1217576630,2500,2500,2500,2500,308
20230922,121200,1216806630,2505,2510,2510,2505,426
20230922,121100,1215738280,2510,2510,2510,2510,151
20230922,121000,1215359270,2505,2505,2505,2505,298
20230922,120900,1214612780,2500,2500,2505,2500,1247
20230922,120800,1211494485,2530,2530,2530,2530,1
20230922,120700,1211491955,2500,2500,2500,2500,2149
20230922,120600,1206119455,2500,2510,2510,2500,3125
20230922,120500,1198276425,2510,2510,2515,2510,1050
20230922,120400,1195640910,2500,2500,2500,2500,0
20230922,120300,1195640910,2500,2515,2515,2500,200
20230922,120200,1195140325,2530,2530,2530,2530,8
20230922,120100,1195120085,2530,2515,2530,2515,338
20230922,120000,1194266445,2530,2530,2530,2530,0
20230922,115900,1194266445,2530,2525,2530,2520,2351
20230922,115800,1188328185,2515,2525,2525,2515,3
20230922,115700,1188320630,2520,2515,2520,2515,1448
20230922,115600,1184678685,2515,2525,2525,2515,208
20230922,115500,1184154565,2525,2525,2525,2525,100
20230922,115400,1183902065,2525,2525,2525,2525,20
20230922,115300,1183851565,2525,2525,2525,2525,0
20230922,115200,1183851565,2525,2525,2525,2525,2
20230922,115100,1183846515,2525,2525,2525,2525,1000
20230922,115000,1181321515,2520,2520,2525,2520,1125
20230922,114900,1178486465,2515,2500,2515,2500,420
20230922,114800,1177433445,2500,2500,2500,2500,5
20230922,114700,1177420945,2500,2500,2500,2500,667
20230922,114600,1175753445,2500,2500,2500,2500,95
20230922,114500,1175515945,2500,2500,2500,2500,27
20230922,114400,1175448445,2515,2500,2515,2500,160
20230922,114300,1175048430,2500,2500,2500,2500,1006
20230922,114200,1172533430,2500,2500,2505,2500,2571
20230922,114100,1166105105,2505,2505,2505,2505,1381
20230922,114000,1162645700,2510,2505,2510,2505,1257
20230922,113900,1159496865,2505,2505,2505,2505,773
20230922,113800,1157560500,2505,2520,2520,2505,2134
20230922,113700,1152211835,2520,2520,2520,2515,3883
20230922,113600,1142438010,2520,2515,2520,2515,749
20230922,113500,1140550540,2520,2515,2520,2515,444
20230922,113400,1139433855,2520,2530,2530,2520,2012
20230922,113300,1134363515,2530,2530,2530,2530,505
20230922,113200,1133085865,2530,2525,2530,2525,644
20230922,113100,1131459045,2515,2515,2515,2515,2
20230922,113000,1131454015,2530,2530,2530,2530,0
20230922,112900,1131454015,2530,2520,2530,2520,100
20230922,112800,1131201400,2515,2515,2515,2515,4582
20230922,112700,1119677670,2520,2520,2520,2520,560
20230922,112600,1118266470,2515,2520,2520,2515,998
20230922,112500,1115753200,2530,2520,2530,2520,537
20230922,112400,1114399605,2520,2530,2530,2520,406
20230922,112300,1113373075,2525,2525,2525,2525,1000
20230922,112200,1110848075,2525,2530,2530,2525,8
20230922,112100,1110827845,2530,2535,2535,2530,4934
20230922,112000,1098320405,2535,2535,2540,2535,2906
20230922,111900,1090941150,2540,2535,2540,2535,509
20230922,111800,1089649820,2535,2540,2540,2535,14065
20230922,111700,1053965605,2540,2540,2540,2535,3615
20230922,111600,1044785115,2540,2530,2540,2530,1204
20230922,111500,1041733555,2530,2535,2535,2530,1289
20230922,111400,1038466490,2530,2530,2530,2530,10398
20230922,111300,1012159550,2530,2520,2530,2520,205
20230922,111200,1011642930,2515,2525,2530,2515,15200
20230922,111100,973358810,2525,2520,2525,2520,2685
20230922,111000,966586685,2525,2520,2525,2520,3598
20230922,110900,957501830,2520,2520,2520,2520,5812
20230922,110800,942855590,2515,2515,2520,2515,1379
20230922,110700,939385845,2515,2515,2520,2515,1110
20230922,110600,936594175,2515,2515,2515,2515,6103
20230922,110500,921245130,2515,2515,2515,2515,866
20230922,110400,919067140,2515,2515,2515,2515,50
20230922,110300,918941390,2510,2510,2510,2510,47
20230922,110200,918823420,2510,2510,2510,2510,894
20230922,110100,916579480,2505,2505,2505,2500,3317
20230922,110000,908280375,2500,2500,2500,2500,2642
20230922,105900,901675375,2505,2500,2505,2500,761
20230922,105800,899771880,2510,2510,2510,2510,100
20230922,105700,899520880,2510,2500,2510,2500,49
20230922,105600,899398370,2500,2510,2510,2500,720
20230922,105500,897598260,2510,2500,2510,2500,411
20230922,105400,896569440,2495,2495,2495,2495,496
20230922,105300,895331920,2495,2495,2500,2495,1795
20230922,105200,890851295,2500,2500,2500,2500,1062
20230922,105100,888196295,2500,2510,2510,2500,2
20230922,105000,888191285,2510,2510,2510,2505,3079
20230922,104900,880465275,2510,2510,2510,2510,2847
20230922,104800,873319305,2510,2500,2510,2500,676
20230922,104700,871623575,2500,2500,2500,2495,747
20230922,104600,869756460,2500,2500,2500,2495,3986
20230922,104500,859802815,2500,2495,2500,2495,2315
20230922,104400,854026765,2490,2495,2495,2485,1443
20230922,104300,850429040,2495,2500,2500,2495,35
20230922,104200,850341665,2500,2495,2500,2495,300
20230922,104100,849592665,2500,2500,2500,2500,102
20230922,104000,849337665,2510,2515,2515,2510,1037
20230922,103900,846734695,2515,2500,2515,2500,26454
20230922,103800,780549765,2495,2490,2495,2490,3940
20230922,103700,770736905,2490,2480,2490,2480,1469
20230922,103600,767090735,2480,2480,2485,2480,309
20230922,103500,766324165,2480,2485,2485,2480,880
20230922,103400,764139615,2485,2495,2495,2485,942
20230922,103300,761791025,2500,2505,2505,2500,1321
20230922,103200,758486025,2505,2500,2505,2500,2370
20230922,103100,752560525,2500,2515,2515,2495,9684
20230922,103000,728294150,2510,2510,2515,2500,9684
20230922,102900,704016080,2510,2505,2510,2505,4777
20230922,102800,692033970,2505,2505,2505,2500,752
20230922,102700,690151965,2495,2500,2515,2495,4163
20230922,102600,679715490,2500,2500,2500,2500,17813
20230922,102500,635182990,2500,2480,2500,2480,11042
20230922,102400,607708010,2480,2480,2480,2480,183
20230922,102300,607254170,2480,2485,2485,2480,1680
20230922,102200,603085995,2485,2485,2490,2480,2266
20230922,102100,597464900,2485,2485,2490,2485,2921
20230922,102000,590204860,2480,2475,2480,2475,1793
20230922,101900,585758375,2475,2475,2475,2470,4222
20230922,101800,575309425,2475,2470,2475,2470,390
20230922,101700,574344745,2460,2475,2475,2460,573
20230922,101600,572926600,2475,2470,2475,2455,1703
20230922,101500,568731055,2475,2470,2475,2465,2226
20230922,101400,563232805,2470,2470,2470,2465,134
20230922,101300,562902440,2470,2470,2470,2465,588
20230922,101200,561450105,2470,2465,2470,2460,1213
20230922,101100,558455995,2465,2465,2465,2460,2294
20230922,101000,552801470,2465,2460,2465,2455,936
20230922,100900,550498955,2455,2450,2455,2450,7555
20230922,100800,531982055,2450,2450,2450,2450,1891
20230922,100700,527349105,2450,2450,2450,2450,0
20230922,100600,527349105,2450,2450,2450,2450,300
20230922,100500,526614105,2450,2450,2450,2450,520
20230922,100400,525340105,2450,2450,2450,2450,1569
20230922,100300,521496055,2450,2450,2450,2450,231
20230922,100200,520930105,2450,2450,2450,2445,506
20230922,100100,519692325,2450,2450,2450,2445,13
20230922,100000,519660520,2445,2445,2450,2445,1043
20230922,095900,517105385,2450,2450,2450,2450,6049
20230922,095800,502285335,2450,2465,2465,2450,1154
20230922,095700,499457270,2450,2450,2450,2450,50
20230922,095600,499334770,2450,2455,2465,2450,185
20230922,095500,498880475,2455,2455,2455,2450,926
20230922,095400,496608555,2455,2450,2455,2450,112
20230922,095300,496334095,2455,2450,2455,2450,224
20230922,095200,495785290,2455,2455,2455,2455,251
20230922,095100,495169085,2450,2460,2460,2450,4122
20230922,095000,485044350,2460,2460,2460,2460,60
20230922,094900,484896750,2465,2465,2465,2460,2469
20230922,094800,478822170,2470,2465,2470,2460,3762
20230922,094700,469564245,2470,2485,2485,2470,4839
20230922,094600,457582275,2485,2490,2495,2480,14701
20230922,094500,420994240,2485,2485,2485,2480,3404
20230922,094400,412535720,2490,2470,2490,2465,14554
20230922,094300,376437145,2470,2475,2475,2460,7156
20230922,094200,358805285,2470,2465,2470,2465,3161
20230922,094100,351004800,2460,2460,2465,2450,5408
20230922,094000,337703050,2460,2460,2460,2460,201
20230922,093900,337208590,2460,2455,2460,2455,119
20230922,093800,336916400,2455,2460,2460,2450,632
20230922,093700,335365990,2455,2455,2455,2455,100
20230922,093600,335120490,2460,2455,2460,2445,1628
20230922,093500,331123685,2450,2445,2450,2445,5549
20230922,093400,317537680,2440,2445,2445,2440,51
20230922,093300,317413085,2440,2445,2445,2440,1189
20230922,093200,314511900,2440,2450,2450,2440,797
20230922,093100,312566530,2450,2455,2455,2440,1011
20230922,093000,310092385,2455,2450,2455,2440,1131
20230922,092900,307320785,2450,2445,2450,2440,2395
20230922,092800,301460050,2445,2440,2445,2440,335
20230922,092700,300642350,2440,2440,2445,2440,328
20230922,092600,299841740,2445,2440,2445,2430,3354
20230922,092500,291677195,2435,2445,2445,2435,750
20230922,092400,289847330,2440,2430,2445,2430,105
20230922,092300,289591620,2440,2440,2440,2430,869
20230922,092200,287471500,2440,2430,2440,2425,1040
20230922,092100,284939645,2435,2430,2435,2430,1984
20230922,092000,280118520,2425,2430,2430,2425,474
20230922,091900,278966705,2430,2435,2435,2430,477
20230922,091800,277807585,2435,2435,2440,2430,824
20230922,091700,275804715,2430,2435,2435,2430,1579
20230922,091600,271965740,2430,2435,2440,2430,3632
20230922,091500,263120620,2435,2435,2435,2435,1024
20230922,091400,260627180,2440,2435,2440,2430,4382
20230922,091300,249970455,2440,2430,2440,2430,514
20230922,091200,248719165,2430,2450,2450,2430,1049
20230922,091100,246157185,2450,2440,2450,2430,5660
20230922,091000,232346795,2440,2440,2440,2420,7501
20230922,090900,214111045,2440,2435,2445,2435,3371
20230922,090800,205888000,2430,2425,2430,2420,4207
20230922,090700,195681250,2420,2400,2420,2400,8550
20230922,090600,175088585,2390,2390,2405,2385,2987
20230922,090500,167951995,2390,2370,2390,2365,7577
20230922,090400,149947880,2370,2375,2375,2370,9313
20230922,090300,127864740,2370,2380,2390,2370,2446
20230922,090200,122054885,2380,2400,2400,2375,16231
20230922,090100,83345040,2400,2400,2400,2395,6815
20230922,090000,67017005,2420,2385,2430,2385,27983