KissMeData/067390/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,192900,955336480,2435,2435,2435,2435,3262
20230913,192800,955336480,2435,2435,2435,2435,0
20230913,192700,955336480,2435,2435,2435,2435,0
20230913,192600,955336480,2435,2435,2435,2435,0
20230913,192500,955336480,2435,2435,2435,2435,0
20230913,192400,955336480,2435,2435,2435,2435,0
20230913,192300,955336480,2435,2435,2435,2435,0
20230913,192200,955336480,2435,2435,2435,2435,0
20230913,192100,955336480,2435,2435,2435,2435,0
20230913,192000,955336480,2435,2435,2435,2435,0
20230913,191900,955336480,2435,2435,2435,2435,0
20230913,191800,955336480,2435,2435,2435,2435,0
20230913,191700,955336480,2435,2435,2435,2435,0
20230913,191600,955336480,2435,2435,2435,2435,0
20230913,191500,955336480,2435,2435,2435,2435,0
20230913,191400,955336480,2435,2435,2435,2435,0
20230913,191300,955336480,2435,2435,2435,2435,0
20230913,191200,955336480,2435,2435,2435,2435,0
20230913,191100,955336480,2435,2435,2435,2435,0
20230913,191000,955336480,2435,2435,2435,2435,0
20230913,190900,955336480,2435,2435,2435,2435,0
20230913,190800,955336480,2435,2435,2435,2435,0
20230913,190700,955336480,2435,2435,2435,2435,0
20230913,190600,955336480,2435,2435,2435,2435,0
20230913,190500,955336480,2435,2435,2435,2435,0
20230913,190400,955336480,2435,2435,2435,2435,0
20230913,190300,955336480,2435,2435,2435,2435,0
20230913,190200,955336480,2435,2435,2435,2435,0
20230913,190100,955336480,2435,2435,2435,2435,0
20230913,190000,955336480,2435,2435,2435,2435,0
20230913,185900,955336480,2435,2435,2435,2435,3262
20230913,185800,955336480,2435,2435,2435,2435,0
20230913,185700,955336480,2435,2435,2435,2435,0
20230913,185600,955336480,2435,2435,2435,2435,0
20230913,185500,955336480,2435,2435,2435,2435,0
20230913,185400,955336480,2435,2435,2435,2435,0
20230913,185300,955336480,2435,2435,2435,2435,0
20230913,185200,955336480,2435,2435,2435,2435,0
20230913,185100,955336480,2435,2435,2435,2435,0
20230913,185000,955336480,2435,2435,2435,2435,0
20230913,184900,955336480,2435,2435,2435,2435,0
20230913,184800,955336480,2435,2435,2435,2435,0
20230913,184700,955336480,2435,2435,2435,2435,0
20230913,184600,955336480,2435,2435,2435,2435,0
20230913,184500,955336480,2435,2435,2435,2435,0
20230913,184400,955336480,2435,2435,2435,2435,0
20230913,184300,955336480,2435,2435,2435,2435,0
20230913,184200,955336480,2435,2435,2435,2435,0
20230913,184100,955336480,2435,2435,2435,2435,0
20230913,184000,955336480,2435,2435,2435,2435,0
20230913,183900,955336480,2435,2435,2435,2435,0
20230913,183800,955336480,2435,2435,2435,2435,0
20230913,183700,955336480,2435,2435,2435,2435,0
20230913,183600,955336480,2435,2435,2435,2435,0
20230913,183500,955336480,2435,2435,2435,2435,0
20230913,183400,955336480,2435,2435,2435,2435,0
20230913,183300,955336480,2435,2435,2435,2435,0
20230913,183200,955336480,2435,2435,2435,2435,0
20230913,183100,955336480,2435,2435,2435,2435,0
20230913,183000,955336480,2435,2435,2435,2435,0
20230913,182900,955336480,2435,2435,2435,2435,3262
20230913,182800,955336480,2435,2435,2435,2435,0
20230913,182700,955336480,2435,2435,2435,2435,0
20230913,182600,955336480,2435,2435,2435,2435,0
20230913,182500,955336480,2435,2435,2435,2435,0
20230913,182400,955336480,2435,2435,2435,2435,0
20230913,182300,955336480,2435,2435,2435,2435,0
20230913,182200,955336480,2435,2435,2435,2435,0
20230913,182100,955336480,2435,2435,2435,2435,0
20230913,182000,955336480,2435,2435,2435,2435,0
20230913,181900,955336480,2435,2435,2435,2435,0
20230913,181800,955336480,2435,2435,2435,2435,0
20230913,181700,955336480,2435,2435,2435,2435,0
20230913,181600,955336480,2435,2435,2435,2435,0
20230913,181500,955336480,2435,2435,2435,2435,0
20230913,181400,955336480,2435,2435,2435,2435,0
20230913,181300,955336480,2435,2435,2435,2435,0
20230913,181200,955336480,2435,2435,2435,2435,0
20230913,181100,955336480,2435,2435,2435,2435,0
20230913,181000,955336480,2435,2435,2435,2435,0
20230913,180900,955336480,2435,2435,2435,2435,0
20230913,180800,955336480,2435,2435,2435,2435,0
20230913,180700,955336480,2435,2435,2435,2435,0
20230913,180600,955336480,2435,2435,2435,2435,0
20230913,180500,955336480,2435,2435,2435,2435,0
20230913,180400,955336480,2435,2435,2435,2435,0
20230913,180300,955336480,2435,2435,2435,2435,0
20230913,180200,955336480,2435,2435,2435,2435,0
20230913,180100,955336480,2435,2435,2435,2435,0
20230913,180000,955336480,2435,2435,2435,2435,0
20230913,175900,955336480,2435,2435,2435,2435,3262
20230913,175800,955336480,2435,2435,2435,2435,0
20230913,175700,955336480,2435,2435,2435,2435,0
20230913,175600,955336480,2435,2435,2435,2435,0
20230913,175500,955336480,2435,2435,2435,2435,0
20230913,175400,955336480,2435,2435,2435,2435,0
20230913,175300,955336480,2435,2435,2435,2435,0
20230913,175200,955336480,2435,2435,2435,2435,0
20230913,175100,955336480,2435,2435,2435,2435,0
20230913,175000,955336480,2435,2435,2435,2435,0
20230913,174900,955336480,2435,2435,2435,2435,0
20230913,174800,955336480,2435,2435,2435,2435,0
20230913,174700,955336480,2435,2435,2435,2435,0
20230913,174600,955336480,2435,2435,2435,2435,0
20230913,174500,955336480,2435,2435,2435,2435,0
20230913,174400,955336480,2435,2435,2435,2435,0
20230913,174300,955336480,2435,2435,2435,2435,0
20230913,174200,955336480,2435,2435,2435,2435,0
20230913,174100,955336480,2435,2435,2435,2435,0
20230913,174000,955336480,2435,2435,2435,2435,0
20230913,173900,955336480,2435,2435,2435,2435,0
20230913,173800,955336480,2435,2435,2435,2435,0
20230913,173700,955336480,2435,2435,2435,2435,0
20230913,173600,955336480,2435,2435,2435,2435,0
20230913,173500,955336480,2435,2435,2435,2435,0
20230913,173400,955336480,2435,2435,2435,2435,0
20230913,173300,955336480,2435,2435,2435,2435,0
20230913,173200,955336480,2435,2435,2435,2435,0
20230913,173100,955336480,2435,2435,2435,2435,0
20230913,173000,955336480,2435,2435,2435,2435,0
20230913,172900,955336480,2435,2435,2435,2435,3262
20230913,172800,955336480,2435,2435,2435,2435,0
20230913,172700,955336480,2435,2435,2435,2435,0
20230913,172600,955336480,2435,2435,2435,2435,0
20230913,172500,955336480,2435,2435,2435,2435,0
20230913,172400,955336480,2435,2435,2435,2435,0
20230913,172300,955336480,2435,2435,2435,2435,0
20230913,172200,955336480,2435,2435,2435,2435,0
20230913,172100,955336480,2435,2435,2435,2435,0
20230913,172000,955336480,2435,2435,2435,2435,0
20230913,171900,955336480,2435,2435,2435,2435,0
20230913,171800,955336480,2435,2435,2435,2435,0
20230913,171700,955336480,2435,2435,2435,2435,0
20230913,171600,955336480,2435,2435,2435,2435,0
20230913,171500,955336480,2435,2435,2435,2435,0
20230913,171400,955336480,2435,2435,2435,2435,0
20230913,171300,955336480,2435,2435,2435,2435,0
20230913,171200,955336480,2435,2435,2435,2435,0
20230913,171100,955336480,2435,2435,2435,2435,0
20230913,171000,955336480,2435,2435,2435,2435,0
20230913,170900,955336480,2435,2435,2435,2435,0
20230913,170800,955336480,2435,2435,2435,2435,0
20230913,170700,955336480,2435,2435,2435,2435,0
20230913,170600,955336480,2435,2435,2435,2435,0
20230913,170500,955336480,2435,2435,2435,2435,0
20230913,170400,955336480,2435,2435,2435,2435,0
20230913,170300,955336480,2435,2435,2435,2435,0
20230913,170200,955336480,2435,2435,2435,2435,0
20230913,170100,955336480,2435,2435,2435,2435,0
20230913,170000,955336480,2435,2435,2435,2435,0
20230913,165900,955336480,2435,2435,2435,2435,3262
20230913,165800,955336480,2435,2435,2435,2435,0
20230913,165700,955336480,2435,2435,2435,2435,0
20230913,165600,955336480,2435,2435,2435,2435,0
20230913,165500,955336480,2435,2435,2435,2435,0
20230913,165400,955336480,2435,2435,2435,2435,0
20230913,165300,955336480,2435,2435,2435,2435,0
20230913,165200,955336480,2435,2435,2435,2435,0
20230913,165100,955336480,2435,2435,2435,2435,0
20230913,165000,955336480,2435,2435,2435,2435,0
20230913,164900,955336480,2435,2435,2435,2435,0
20230913,164800,955336480,2435,2435,2435,2435,0
20230913,164700,955336480,2435,2435,2435,2435,0
20230913,164600,955336480,2435,2435,2435,2435,0
20230913,164500,955336480,2435,2435,2435,2435,0
20230913,164400,955336480,2435,2435,2435,2435,0
20230913,164300,955336480,2435,2435,2435,2435,0
20230913,164200,955336480,2435,2435,2435,2435,0
20230913,164100,955336480,2435,2435,2435,2435,0
20230913,164000,955336480,2435,2435,2435,2435,0
20230913,163900,955336480,2435,2435,2435,2435,0
20230913,163800,955336480,2435,2435,2435,2435,0
20230913,163700,955336480,2435,2435,2435,2435,0
20230913,163600,955336480,2435,2435,2435,2435,0
20230913,163500,955336480,2435,2435,2435,2435,0
20230913,163400,955336480,2435,2435,2435,2435,0
20230913,163300,955336480,2435,2435,2435,2435,0
20230913,163200,955336480,2435,2435,2435,2435,0
20230913,163100,955336480,2435,2435,2435,2435,0
20230913,163000,955336480,2435,2435,2435,2435,0
20230913,162900,955336480,2435,2435,2435,2435,3262
20230913,162800,955336480,2435,2435,2435,2435,0
20230913,162700,955336480,2435,2435,2435,2435,0
20230913,162600,955336480,2435,2435,2435,2435,0
20230913,162500,955336480,2435,2435,2435,2435,0
20230913,162400,955336480,2435,2435,2435,2435,0
20230913,162300,955336480,2435,2435,2435,2435,0
20230913,162200,955336480,2435,2435,2435,2435,0
20230913,162100,955336480,2435,2435,2435,2435,0
20230913,162000,955336480,2435,2435,2435,2435,0
20230913,161900,955336480,2435,2435,2435,2435,0
20230913,161800,955336480,2435,2435,2435,2435,0
20230913,161700,955336480,2435,2435,2435,2435,0
20230913,161600,955336480,2435,2435,2435,2435,0
20230913,161500,955336480,2435,2435,2435,2435,0
20230913,161400,955336480,2435,2435,2435,2435,0
20230913,161300,955336480,2435,2435,2435,2435,0
20230913,161200,955336480,2435,2435,2435,2435,0
20230913,161100,955336480,2435,2435,2435,2435,0
20230913,161000,955336480,2435,2435,2435,2435,0
20230913,160900,955336480,2435,2435,2435,2435,0
20230913,160800,955336480,2435,2435,2435,2435,0
20230913,160700,955336480,2435,2435,2435,2435,0
20230913,160600,955336480,2435,2435,2435,2435,0
20230913,160500,955336480,2435,2435,2435,2435,0
20230913,160400,955336480,2435,2435,2435,2435,0
20230913,160300,955336480,2435,2435,2435,2435,0
20230913,160200,955336480,2435,2435,2435,2435,0
20230913,160100,955336480,2435,2435,2435,2435,0
20230913,160000,955336480,2435,2435,2435,2435,0
20230913,155900,955336480,2435,2435,2435,2435,3262
20230913,155800,955336480,2435,2435,2435,2435,0
20230913,155700,955336480,2435,2435,2435,2435,0
20230913,155600,955336480,2435,2435,2435,2435,0
20230913,155500,955336480,2435,2435,2435,2435,0
20230913,155400,955336480,2435,2435,2435,2435,0
20230913,155300,955336480,2435,2435,2435,2435,0
20230913,155200,955336480,2435,2435,2435,2435,0
20230913,155100,955336480,2435,2435,2435,2435,0
20230913,155000,955336480,2435,2435,2435,2435,0
20230913,154900,955336480,2435,2435,2435,2435,0
20230913,154800,955336480,2435,2435,2435,2435,0
20230913,154700,955336480,2435,2435,2435,2435,0
20230913,154600,955336480,2435,2435,2435,2435,0
20230913,154500,955336480,2435,2435,2435,2435,0
20230913,154400,955336480,2435,2435,2435,2435,0
20230913,154300,955336480,2435,2435,2435,2435,0
20230913,154200,955336480,2435,2435,2435,2435,0
20230913,154100,955336480,2435,2435,2435,2435,0
20230913,154000,955336480,2435,2435,2435,2435,0
20230913,153900,955336480,2435,2435,2435,2435,0
20230913,153800,955336480,2435,2435,2435,2435,0
20230913,153700,955336480,2435,2435,2435,2435,0
20230913,153600,955336480,2435,2435,2435,2435,0
20230913,153500,955336480,2435,2435,2435,2435,0
20230913,153400,955336480,2435,2435,2435,2435,0
20230913,153300,955336480,2435,2435,2435,2435,0
20230913,153200,955336480,2435,2435,2435,2435,0
20230913,153100,955336480,2435,2435,2435,2435,0
20230913,153000,955336480,2435,2435,2435,2435,3262
20230913,152900,947393510,2410,2410,2410,2410,0
20230913,152800,947393510,2410,2410,2410,2410,0
20230913,152700,947393510,2410,2410,2410,2410,0
20230913,152600,947393510,2410,2410,2410,2410,0
20230913,152500,947393510,2410,2410,2410,2410,0
20230913,152400,947393510,2410,2410,2410,2410,0
20230913,152300,947393510,2410,2410,2410,2410,0
20230913,152200,947393510,2410,2410,2410,2410,0
20230913,152100,947393510,2410,2410,2410,2410,0
20230913,152000,947393510,2410,2410,2410,2410,0
20230913,151900,947393510,2410,2380,2410,2380,1572
20230913,151800,943650525,2380,2370,2380,2370,1132
20230913,151700,940962985,2375,2375,2375,2370,1334
20230913,151600,937795045,2375,2370,2375,2370,635
20230913,151500,936288840,2375,2375,2375,2370,64
20230913,151400,936137150,2375,2375,2375,2375,64
20230913,151300,935985150,2380,2380,2380,2380,7
20230913,151200,935968490,2380,2365,2380,2365,5
20230913,151100,935956650,2380,2380,2380,2360,2879
20230913,151000,929133490,2380,2385,2385,2380,917
20230913,150900,926947380,2385,2395,2400,2385,1360
20230913,150800,923695380,2395,2400,2400,2395,10
20230913,150700,923671425,2400,2395,2400,2395,69
20230913,150600,923506165,2400,2390,2400,2390,856
20230913,150500,921460315,2390,2420,2420,2390,6662
20230913,150400,905463765,2415,2420,2420,2415,2245
20230913,150300,900042085,2415,2420,2420,2415,4412
20230913,150200,889373780,2420,2425,2425,2420,1507
20230913,150100,885726755,2425,2425,2425,2425,0
20230913,150000,885726755,2425,2425,2425,2425,12
20230913,145900,885697655,2425,2425,2425,2420,80
20230913,145800,885503965,2425,2430,2430,2425,763
20230913,145700,883649910,2430,2430,2430,2430,79
20230913,145600,883457940,2430,2435,2435,2430,2249
20230913,145500,877992865,2445,2445,2445,2445,14
20230913,145400,877958635,2450,2455,2455,2425,1151
20230913,145300,875158700,2455,2450,2455,2450,139
20230913,145200,874817535,2450,2440,2455,2440,1099
20230913,145100,872126935,2440,2450,2450,2440,2140
20230913,145000,866902990,2455,2450,2455,2450,194
20230913,144900,866427630,2455,2460,2460,2450,1623
20230913,144800,862450715,2455,2455,2460,2450,1780
20230913,144700,858084885,2460,2460,2465,2460,1072
20230913,144600,855447760,2465,2465,2470,2465,513
20230913,144500,854182925,2465,2470,2470,2465,732
20230913,144400,852378110,2470,2470,2470,2465,126
20230913,144300,852067500,2480,2465,2480,2465,1001
20230913,144200,849600020,2465,2465,2465,2465,0
20230913,144100,849600020,2465,2470,2470,2465,1780
20230913,144000,845209850,2470,2480,2480,2470,1280
20230913,143900,842044075,2485,2490,2490,2485,89
20230913,143800,841822470,2490,2500,2500,2490,770
20230913,143700,839904120,2490,2495,2500,2480,2782
20230913,143600,832976410,2500,2500,2500,2500,1356
20230913,143500,829586410,2505,2510,2510,2505,3670
20230913,143400,820392810,2510,2510,2510,2510,778
20230913,143300,818440030,2510,2510,2515,2510,241
20230913,143200,817835090,2515,2510,2515,2505,1066
20230913,143100,815162890,2510,2510,2515,2510,2288
20230913,143000,809419995,2510,2510,2510,2510,691
20230913,142900,807685585,2510,2505,2510,2505,54
20230913,142800,807550310,2510,2505,2510,2505,429
20230913,142700,806475660,2505,2505,2505,2505,304
20230913,142600,805714140,2510,2510,2510,2505,2049
20230913,142500,800575940,2510,2510,2510,2505,389
20230913,142400,799599730,2510,2510,2510,2510,8
20230913,142300,799579650,2505,2505,2510,2505,93
20230913,142200,799346680,2510,2510,2510,2510,564
20230913,142100,797931040,2510,2510,2515,2510,2894
20230913,142000,790665825,2510,2510,2515,2510,897
20230913,141900,788413975,2510,2505,2510,2505,703
20230913,141800,786652245,2510,2505,2510,2505,2389
20230913,141700,780656460,2505,2510,2510,2505,29
20230913,141600,780583765,2510,2510,2510,2510,4427
20230913,141500,769471995,2510,2510,2510,2510,1189
20230913,141400,766487605,2510,2505,2510,2500,2155
20230913,141300,761094055,2500,2500,2500,2500,712
20230913,141200,759314055,2500,2500,2500,2500,654
20230913,141100,757679055,2500,2500,2505,2500,140
20230913,141000,757329050,2500,2500,2500,2500,1134
20230913,140900,754494050,2505,2485,2505,2485,1309
20230913,140800,751217155,2485,2485,2485,2485,190
20230913,140700,750745005,2485,2505,2505,2485,2952
20230913,140600,743389840,2505,2505,2510,2500,1013
20230913,140500,740854480,2510,2480,2510,2480,7836
20230913,140400,721226250,2480,2470,2485,2470,3518
20230913,140300,712513810,2470,2470,2470,2470,319
20230913,140200,711725880,2475,2470,2475,2470,104
20230913,140100,711468990,2465,2465,2465,2465,2206
20230913,140000,706031200,2465,2465,2465,2465,5
20230913,135900,706018875,2465,2470,2470,2465,15
20230913,135800,705981895,2465,2465,2465,2465,54
20230913,135700,705848785,2475,2465,2475,2465,200
20230913,135600,705354940,2470,2465,2470,2465,968
20230913,135500,702964480,2475,2475,2475,2475,5
20230913,135400,702952105,2475,2465,2475,2465,10
20230913,135300,702927445,2475,2470,2475,2470,7
20230913,135200,702910125,2475,2465,2475,2465,174
20230913,135100,702481195,2465,2470,2475,2465,1309
20230913,135000,699252200,2470,2470,2475,2450,359
20230913,134900,698366325,2465,2450,2470,2450,1057
20230913,134800,695769135,2445,2440,2445,2440,265
20230913,134700,695122355,2435,2430,2435,2430,131
20230913,134600,694803460,2430,2420,2430,2420,2457
20230913,134500,688854460,2420,2415,2420,2415,699
20230913,134400,687165840,2415,2415,2415,2415,0
20230913,134300,687165840,2415,2405,2415,2400,3992
20230913,134200,677557195,2405,2405,2405,2400,663
20230913,134100,675962945,2405,2400,2405,2400,918
20230913,134000,673759735,2400,2395,2400,2395,28
20230913,133900,673692630,2400,2390,2400,2390,1597
20230913,133800,669868070,2395,2395,2395,2395,141
20230913,133700,669530375,2395,2390,2395,2390,502
20230913,133600,668330585,2395,2390,2395,2390,21
20230913,133500,668280390,2395,2385,2395,2385,2201
20230913,133400,663020030,2385,2385,2385,2380,62
20230913,133300,662872205,2390,2385,2390,2385,1097
20230913,133200,660255770,2385,2380,2385,2380,4088
20230913,133100,650526255,2380,2375,2380,2375,1270
20230913,133000,647503660,2380,2375,2380,2375,214
20230913,132900,646995395,2380,2375,2380,2375,194
20230913,132800,646534535,2375,2375,2375,2375,68
20230913,132700,646373035,2370,2370,2370,2370,0
20230913,132600,646373035,2370,2370,2370,2370,109
20230913,132500,646114705,2375,2370,2375,2370,198
20230913,132400,645644490,2365,2365,2365,2365,53
20230913,132300,645519145,2370,2370,2370,2370,0
20230913,132200,645519145,2370,2370,2370,2370,1
20230913,132100,645516775,2375,2375,2375,2375,0
20230913,132000,645516775,2375,2370,2375,2370,239
20230913,131900,644949205,2375,2375,2375,2375,0
20230913,131800,644949205,2375,2370,2375,2370,20
20230913,131700,644901765,2375,2375,2375,2370,260
20230913,131600,644284330,2375,2370,2375,2370,66
20230913,131500,644127905,2370,2365,2370,2365,255
20230913,131400,643524825,2365,2360,2365,2360,3034
20230913,131300,636364580,2355,2360,2360,2355,101
20230913,131200,636126225,2360,2355,2360,2355,12
20230913,131100,636097950,2360,2355,2360,2355,61
20230913,131000,635954290,2360,2355,2360,2355,99
20230913,130900,635720655,2355,2360,2360,2355,35
20230913,130800,635638070,2360,2355,2360,2355,3
20230913,130700,635631000,2360,2355,2360,2355,14
20230913,130600,635598025,2360,2355,2360,2355,58
20230913,130500,635461430,2355,2360,2360,2355,58
20230913,130400,635324590,2355,2360,2360,2355,13
20230913,130300,635293970,2350,2355,2360,2350,153
20230913,130200,634934185,2360,2355,2360,2355,179
20230913,130100,634511785,2360,2355,2360,2355,65
20230913,130000,634358490,2355,2355,2355,2355,2
20230913,125900,634353780,2355,2355,2355,2355,0
20230913,125800,634353780,2355,2355,2355,2355,50
20230913,125700,634236030,2350,2350,2350,2350,0
20230913,125600,634236030,2350,2350,2350,2350,0
20230913,125500,634236030,2350,2350,2350,2350,82
20230913,125400,634043330,2345,2345,2355,2345,459
20230913,125300,632966475,2360,2360,2360,2360,0
20230913,125200,632966475,2360,2355,2360,2355,100
20230913,125100,632730730,2345,2350,2350,2345,1351
20230913,125000,629561220,2360,2360,2360,2360,55
20230913,124900,629431420,2360,2360,2360,2360,30
20230913,124800,629360620,2360,2350,2360,2350,1679
20230913,124700,625414520,2350,2350,2350,2350,50
20230913,124600,625297020,2350,2350,2350,2350,500
20230913,124500,624122020,2350,2350,2350,2350,30
20230913,124400,624051520,2350,2345,2350,2345,63
20230913,124300,623903780,2350,2350,2350,2350,0
20230913,124200,623903780,2350,2350,2350,2350,50
20230913,124100,623786280,2350,2350,2350,2350,30
20230913,124000,623715780,2345,2345,2345,2345,57
20230913,123900,623582115,2345,2350,2350,2345,2621
20230913,123800,617427810,2345,2340,2345,2340,2646
20230913,123700,611222975,2340,2340,2340,2340,111
20230913,123600,610963235,2340,2340,2345,2340,84
20230913,123500,610766575,2340,2340,2340,2340,0
20230913,123400,610766575,2340,2340,2340,2340,19
20230913,123300,610722115,2340,2340,2340,2340,558
20230913,123200,609416395,2335,2335,2335,2335,62
20230913,123100,609271625,2340,2335,2345,2335,690
20230913,123000,607660195,2345,2340,2345,2340,100
20230913,122900,607425860,2345,2340,2345,2340,87
20230913,122800,607222015,2345,2345,2345,2340,832
20230913,122700,605271035,2345,2350,2350,2345,59
20230913,122600,605132580,2345,2345,2345,2345,49
20230913,122500,605017675,2345,2350,2350,2345,1323
20230913,122400,601910300,2350,2345,2350,2345,22
20230913,122300,601858660,2345,2345,2345,2330,139
20230913,122200,601532895,2345,2335,2345,2335,110
20230913,122100,601275085,2335,2335,2335,2335,91
20230913,122000,601062600,2335,2335,2335,2335,51
20230913,121900,600943515,2335,2335,2335,2335,204
20230913,121800,600467175,2335,2335,2335,2335,692
20230913,121700,598851355,2335,2335,2335,2335,461
20230913,121600,597774920,2335,2340,2340,2335,3121
20230913,121500,590474615,2340,2340,2340,2340,1000
20230913,121400,588134615,2340,2340,2340,2340,331
20230913,121300,587360075,2345,2345,2345,2345,12
20230913,121200,587331935,2345,2345,2350,2345,8692
20230913,121100,566949190,2345,2345,2345,2345,10
20230913,121000,566925740,2345,2350,2350,2345,4289
20230913,120900,556848045,2350,2355,2360,2350,3566
20230913,120800,548467450,2355,2350,2355,2350,56
20230913,120700,548335835,2350,2355,2355,2350,41
20230913,120600,548239415,2355,2355,2355,2355,0
20230913,120500,548239415,2355,2355,2355,2355,217
20230913,120400,547728380,2350,2350,2350,2350,53
20230913,120300,547603830,2350,2355,2355,2350,1180
20230913,120200,544829930,2350,2355,2355,2350,1229
20230913,120100,541940215,2355,2360,2360,2355,1411
20230913,120000,538616305,2355,2355,2355,2355,0
20230913,115900,538616305,2355,2355,2355,2355,210
20230913,115800,538121755,2355,2355,2355,2355,66
20230913,115700,537966325,2360,2360,2360,2360,1
20230913,115600,537963965,2355,2360,2360,2355,60
20230913,115500,537822615,2360,2355,2360,2355,3
20230913,115400,537815545,2355,2355,2355,2355,56
20230913,115300,537683665,2355,2355,2355,2355,10
20230913,115200,537660115,2355,2355,2355,2355,29
20230913,115100,537591820,2355,2355,2355,2355,2
20230913,115000,537587110,2355,2355,2355,2355,65
20230913,114900,537434035,2355,2355,2355,2355,9
20230913,114800,537412840,2360,2360,2360,2360,0
20230913,114700,537412840,2360,2355,2360,2355,62
20230913,114600,537266805,2360,2355,2360,2355,111
20230913,114500,537005170,2360,2360,2360,2355,563
20230913,114400,535679285,2355,2350,2355,2350,960
20230913,114300,533423090,2350,2355,2360,2350,153
20230913,114200,533062595,2350,2350,2350,2350,9
20230913,114100,533041445,2350,2350,2350,2350,5
20230913,114000,533029695,2350,2355,2355,2350,2010
20230913,113900,528303255,2355,2355,2355,2355,6
20230913,113800,528289125,2355,2355,2355,2355,63
20230913,113700,528140760,2360,2355,2360,2355,106
20230913,113600,527890630,2355,2355,2355,2355,9
20230913,113500,527869435,2355,2360,2360,2355,157
20230913,113400,527499080,2360,2360,2360,2360,100
20230913,113300,527263080,2360,2360,2360,2360,0
20230913,113200,527263080,2360,2360,2360,2360,101
20230913,113100,527024720,2355,2350,2355,2350,2595
20230913,113000,520925500,2355,2355,2355,2355,1
20230913,112900,520923145,2350,2355,2355,2350,1584
20230913,112800,517200740,2355,2355,2355,2355,5
20230913,112700,517188965,2350,2350,2350,2350,9
20230913,112600,517167815,2350,2355,2355,2350,2148
20230913,112500,512119015,2350,2355,2355,2350,82
20230913,112400,511926070,2350,2350,2350,2350,7406
20230913,112300,494521970,2350,2350,2350,2350,1509
20230913,112200,490975820,2350,2350,2350,2350,4685
20230913,112100,479966070,2350,2350,2350,2350,382
20230913,112000,479068370,2350,2355,2355,2350,1453
20230913,111900,475652820,2355,2355,2355,2355,657
20230913,111800,474105585,2355,2360,2360,2355,1876
20230913,111700,469687105,2355,2360,2360,2355,1498
20230913,111600,466158300,2355,2355,2355,2355,649
20230913,111500,464629905,2355,2355,2360,2355,5389
20230913,111400,451938310,2360,2360,2360,2360,956
20230913,111300,449682150,2360,2360,2360,2360,0
20230913,111200,449682150,2360,2360,2360,2360,0
20230913,111100,449682150,2360,2360,2360,2360,217
20230913,111000,449170030,2360,2360,2360,2360,6955
20230913,110900,432756230,2365,2365,2365,2365,3103
20230913,110800,425417635,2370,2370,2370,2370,456
20230913,110700,424336915,2370,2370,2370,2370,62
20230913,110600,424189975,2370,2370,2370,2370,0
20230913,110500,424189975,2370,2370,2370,2370,1000
20230913,110400,421819975,2370,2370,2370,2370,63
20230913,110300,421670665,2380,2380,2380,2380,64
20230913,110200,421518345,2375,2360,2375,2360,1007
20230913,110100,419135285,2360,2360,2360,2360,1
20230913,110000,419132925,2365,2360,2365,2360,2566
20230913,105900,413064485,2360,2360,2365,2360,753
20230913,105800,411284905,2360,2360,2360,2360,0
20230913,105700,411284905,2360,2360,2360,2360,130
20230913,105600,410978105,2360,2365,2365,2360,1009
20230913,105500,408591865,2360,2360,2360,2360,1053
20230913,105400,406106785,2360,2360,2360,2360,76
20230913,105300,405927425,2360,2365,2365,2360,2123
20230913,105200,400906575,2365,2365,2365,2360,2013
20230913,105100,396146470,2365,2360,2365,2360,1491
20230913,105000,392625705,2360,2360,2360,2360,2009
20230913,104900,387884465,2365,2375,2375,2360,5110
20230913,104800,375799515,2370,2375,2375,2370,2049
20230913,104700,370943335,2375,2380,2380,2375,2543
20230913,104600,364900995,2380,2385,2385,2380,1037
20230913,104500,362432670,2385,2385,2385,2385,200
20230913,104400,361955670,2385,2385,2385,2380,955
20230913,104300,359678260,2380,2385,2385,2380,152
20230913,104200,359316395,2380,2375,2380,2375,84
20230913,104100,359116740,2385,2385,2385,2385,0
20230913,104000,359116740,2385,2375,2385,2375,412
20230913,103900,358135015,2380,2380,2380,2380,145
20230913,103800,357789915,2375,2375,2375,2375,53
20230913,103700,357664040,2385,2365,2385,2365,608
20230913,103600,356220850,2370,2370,2370,2370,169
20230913,103500,355820320,2370,2370,2370,2370,46
20230913,103400,355711300,2370,2370,2370,2370,0
20230913,103300,355711300,2370,2370,2370,2370,55
20230913,103200,355580950,2370,2370,2370,2370,210
20230913,103100,355083250,2375,2375,2375,2375,72
20230913,103000,354912250,2375,2365,2380,2365,1015
20230913,102900,352502555,2360,2380,2380,2360,1631
20230913,102800,348652550,2380,2365,2380,2365,1009
20230913,102700,346252065,2375,2375,2375,2375,0
20230913,102600,346252065,2375,2375,2375,2375,0
20230913,102500,346252065,2375,2370,2375,2370,1000
20230913,102400,343878050,2365,2365,2365,2365,0
20230913,102300,343878050,2365,2365,2365,2365,62
20230913,102200,343731420,2370,2370,2370,2370,1
20230913,102100,343729050,2365,2365,2375,2365,65
20230913,102000,343575315,2365,2365,2365,2365,19
20230913,101900,343530380,2380,2370,2380,2360,2625
20230913,101800,337315690,2370,2370,2375,2370,84
20230913,101700,337116605,2370,2370,2370,2370,0
20230913,101600,337116605,2370,2370,2370,2370,73
20230913,101500,336943595,2380,2370,2380,2365,3980
20230913,101400,327522325,2380,2380,2380,2380,5
20230913,101300,327510425,2380,2365,2380,2365,1276
20230913,101200,324492390,2380,2370,2380,2365,161
20230913,101100,324111365,2365,2365,2380,2365,211
20230913,101000,323610620,2365,2370,2370,2365,1673
20230913,100900,319645655,2370,2370,2370,2370,0
20230913,100800,319645655,2370,2370,2370,2370,1054
20230913,100700,317147675,2370,2370,2370,2370,9
20230913,100600,317126345,2375,2375,2375,2375,162
20230913,100500,316741595,2375,2375,2375,2370,206
20230913,100400,316252610,2375,2370,2380,2370,395
20230913,100300,315315875,2380,2380,2380,2370,1060
20230913,100200,312803615,2375,2370,2375,2370,10
20230913,100100,312779910,2370,2375,2380,2370,1456
20230913,100000,309327170,2370,2370,2380,2370,77
20230913,095900,309144600,2370,2370,2370,2370,326
20230913,095800,308371980,2365,2370,2370,2365,1133
20230913,095700,305689725,2370,2365,2370,2365,4989
20230913,095600,293881075,2365,2365,2365,2360,128
20230913,095500,293578620,2360,2365,2370,2360,19
20230913,095400,293533725,2365,2365,2365,2365,1514
20230913,095300,289953115,2370,2370,2370,2365,588
20230913,095200,288559715,2370,2370,2370,2365,137
20230913,095100,288235345,2365,2365,2370,2365,1253
20230913,095000,285271990,2365,2365,2370,2365,759
20230913,094900,283475575,2365,2370,2370,2360,1240
20230913,094800,280539915,2370,2365,2370,2365,1240
20230913,094700,277604270,2365,2360,2365,2355,1811
20230913,094600,273323970,2355,2360,2360,2350,569
20230913,094500,271983990,2355,2370,2370,2355,6796
20230913,094400,255960970,2370,2365,2370,2360,635
20230913,094300,254459195,2360,2365,2365,2360,632
20230913,094200,252965705,2360,2370,2370,2355,3068
20230913,094100,245730895,2365,2380,2380,2365,3144
20230913,094000,238279670,2375,2375,2380,2375,1064
20230913,093900,235752665,2380,2380,2385,2380,385
20230913,093800,234836310,2380,2380,2380,2380,222
20230913,093700,234307950,2380,2385,2385,2375,964
20230913,093600,232016185,2385,2395,2400,2385,838
20230913,093500,230011185,2405,2405,2405,2395,115
20230913,093400,229735160,2405,2370,2405,2370,1973
20230913,093300,225028540,2365,2365,2375,2365,248
20230913,093200,224441960,2380,2380,2380,2360,5990
20230913,093100,210242580,2380,2375,2380,2375,1232
20230913,093000,207310465,2380,2385,2385,2380,2270
20230913,092900,201907820,2385,2390,2390,2385,725
20230913,092800,200178615,2390,2390,2390,2390,694
20230913,092700,198519955,2390,2395,2400,2390,1747
20230913,092600,194341315,2400,2405,2405,2400,1228
20230913,092500,191392070,2405,2400,2405,2400,2545
20230913,092400,185283270,2400,2405,2405,2400,797
20230913,092300,183370390,2405,2410,2410,2405,723
20230913,092200,181630340,2405,2435,2435,2405,4617
20230913,092100,170478310,2420,2425,2425,2420,3664
20230913,092000,161606930,2425,2435,2435,2425,21
20230913,091900,161555805,2435,2430,2435,2420,6005
20230913,091800,146997750,2435,2440,2440,2435,445
20230913,091700,145913375,2435,2430,2440,2430,774
20230913,091600,144028070,2430,2430,2435,2430,991
20230913,091500,141619930,2430,2430,2430,2430,205
20230913,091400,141121780,2430,2435,2435,2430,839
20230913,091300,139082675,2430,2425,2430,2425,575
20230913,091200,137686925,2440,2430,2440,2430,2808
20230913,091100,130855915,2430,2440,2445,2430,4183
20230913,091000,120659085,2445,2450,2450,2445,3328
20230913,090900,112516000,2455,2455,2460,2450,4843
20230913,090800,100625425,2455,2460,2460,2455,625
20230913,090700,99089465,2460,2465,2465,2460,2519
20230913,090600,92891205,2465,2470,2480,2465,907
20230913,090500,90654170,2470,2465,2470,2465,945
20230913,090400,88321695,2465,2495,2510,2465,8939
20230913,090300,66132280,2500,2495,2510,2495,7487
20230913,090200,47400755,2500,2490,2500,2490,5693
20230913,090100,33207670,2490,2500,2510,2460,8003
20230913,090000,13303465,2500,2450,2500,2450,5420