KissMeData/067390/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,193300,1646256060,2665,2665,2665,2665,7164
20230926,193200,1646256060,2665,2665,2665,2665,0
20230926,193100,1646256060,2665,2665,2665,2665,0
20230926,193000,1646256060,2665,2665,2665,2665,0
20230926,192900,1646256060,2665,2665,2665,2665,0
20230926,192800,1646256060,2665,2665,2665,2665,0
20230926,192700,1646256060,2665,2665,2665,2665,0
20230926,192600,1646256060,2665,2665,2665,2665,0
20230926,192500,1646256060,2665,2665,2665,2665,0
20230926,192400,1646256060,2665,2665,2665,2665,0
20230926,192300,1646256060,2665,2665,2665,2665,0
20230926,192200,1646256060,2665,2665,2665,2665,0
20230926,192100,1646256060,2665,2665,2665,2665,0
20230926,192000,1646256060,2665,2665,2665,2665,0
20230926,191900,1646256060,2665,2665,2665,2665,0
20230926,191800,1646256060,2665,2665,2665,2665,0
20230926,191700,1646256060,2665,2665,2665,2665,0
20230926,191600,1646256060,2665,2665,2665,2665,0
20230926,191500,1646256060,2665,2665,2665,2665,0
20230926,191400,1646256060,2665,2665,2665,2665,0
20230926,191300,1646256060,2665,2665,2665,2665,0
20230926,191200,1646256060,2665,2665,2665,2665,0
20230926,191100,1646256060,2665,2665,2665,2665,0
20230926,191000,1646256060,2665,2665,2665,2665,0
20230926,190900,1646256060,2665,2665,2665,2665,0
20230926,190800,1646256060,2665,2665,2665,2665,0
20230926,190700,1646256060,2665,2665,2665,2665,0
20230926,190600,1646256060,2665,2665,2665,2665,0
20230926,190500,1646256060,2665,2665,2665,2665,0
20230926,190400,1646256060,2665,2665,2665,2665,0
20230926,190300,1646256060,2665,2665,2665,2665,7164
20230926,190200,1646256060,2665,2665,2665,2665,0
20230926,190100,1646256060,2665,2665,2665,2665,0
20230926,190000,1646256060,2665,2665,2665,2665,0
20230926,185900,1646256060,2665,2665,2665,2665,0
20230926,185800,1646256060,2665,2665,2665,2665,0
20230926,185700,1646256060,2665,2665,2665,2665,0
20230926,185600,1646256060,2665,2665,2665,2665,0
20230926,185500,1646256060,2665,2665,2665,2665,0
20230926,185400,1646256060,2665,2665,2665,2665,0
20230926,185300,1646256060,2665,2665,2665,2665,0
20230926,185200,1646256060,2665,2665,2665,2665,0
20230926,185100,1646256060,2665,2665,2665,2665,0
20230926,185000,1646256060,2665,2665,2665,2665,0
20230926,184900,1646256060,2665,2665,2665,2665,0
20230926,184800,1646256060,2665,2665,2665,2665,0
20230926,184700,1646256060,2665,2665,2665,2665,0
20230926,184600,1646256060,2665,2665,2665,2665,0
20230926,184500,1646256060,2665,2665,2665,2665,0
20230926,184400,1646256060,2665,2665,2665,2665,0
20230926,184300,1646256060,2665,2665,2665,2665,0
20230926,184200,1646256060,2665,2665,2665,2665,0
20230926,184100,1646256060,2665,2665,2665,2665,0
20230926,184000,1646256060,2665,2665,2665,2665,0
20230926,183900,1646256060,2665,2665,2665,2665,0
20230926,183800,1646256060,2665,2665,2665,2665,0
20230926,183700,1646256060,2665,2665,2665,2665,0
20230926,183600,1646256060,2665,2665,2665,2665,0
20230926,183500,1646256060,2665,2665,2665,2665,0
20230926,183400,1646256060,2665,2665,2665,2665,0
20230926,183300,1646256060,2665,2665,2665,2665,7164
20230926,183200,1646256060,2665,2665,2665,2665,0
20230926,183100,1646256060,2665,2665,2665,2665,0
20230926,183000,1646256060,2665,2665,2665,2665,0
20230926,182900,1646256060,2665,2665,2665,2665,0
20230926,182800,1646256060,2665,2665,2665,2665,0
20230926,182700,1646256060,2665,2665,2665,2665,0
20230926,182600,1646256060,2665,2665,2665,2665,0
20230926,182500,1646256060,2665,2665,2665,2665,0
20230926,182400,1646256060,2665,2665,2665,2665,0
20230926,182300,1646256060,2665,2665,2665,2665,0
20230926,182200,1646256060,2665,2665,2665,2665,0
20230926,182100,1646256060,2665,2665,2665,2665,0
20230926,182000,1646256060,2665,2665,2665,2665,0
20230926,181900,1646256060,2665,2665,2665,2665,0
20230926,181800,1646256060,2665,2665,2665,2665,0
20230926,181700,1646256060,2665,2665,2665,2665,0
20230926,181600,1646256060,2665,2665,2665,2665,0
20230926,181500,1646256060,2665,2665,2665,2665,0
20230926,181400,1646256060,2665,2665,2665,2665,0
20230926,181300,1646256060,2665,2665,2665,2665,0
20230926,181200,1646256060,2665,2665,2665,2665,0
20230926,181100,1646256060,2665,2665,2665,2665,0
20230926,181000,1646256060,2665,2665,2665,2665,0
20230926,180900,1646256060,2665,2665,2665,2665,0
20230926,180800,1646256060,2665,2665,2665,2665,0
20230926,180700,1646256060,2665,2665,2665,2665,0
20230926,180600,1646256060,2665,2665,2665,2665,0
20230926,180500,1646256060,2665,2665,2665,2665,0
20230926,180400,1646256060,2665,2665,2665,2665,0
20230926,180300,1646256060,2665,2665,2665,2665,7164
20230926,180200,1646256060,2665,2665,2665,2665,0
20230926,180100,1646256060,2665,2665,2665,2665,0
20230926,180000,1646256060,2665,2665,2665,2665,0
20230926,175900,1646256060,2665,2665,2665,2665,0
20230926,175800,1646256060,2665,2665,2665,2665,0
20230926,175700,1646256060,2665,2665,2665,2665,0
20230926,175600,1646256060,2665,2665,2665,2665,0
20230926,175500,1646256060,2665,2665,2665,2665,0
20230926,175400,1646256060,2665,2665,2665,2665,0
20230926,175300,1646256060,2665,2665,2665,2665,0
20230926,175200,1646256060,2665,2665,2665,2665,0
20230926,175100,1646256060,2665,2665,2665,2665,0
20230926,175000,1646256060,2665,2665,2665,2665,0
20230926,174900,1646256060,2665,2665,2665,2665,0
20230926,174800,1646256060,2665,2665,2665,2665,0
20230926,174700,1646256060,2665,2665,2665,2665,0
20230926,174600,1646256060,2665,2665,2665,2665,0
20230926,174500,1646256060,2665,2665,2665,2665,0
20230926,174400,1646256060,2665,2665,2665,2665,0
20230926,174300,1646256060,2665,2665,2665,2665,0
20230926,174200,1646256060,2665,2665,2665,2665,0
20230926,174100,1646256060,2665,2665,2665,2665,0
20230926,174000,1646256060,2665,2665,2665,2665,0
20230926,173900,1646256060,2665,2665,2665,2665,0
20230926,173800,1646256060,2665,2665,2665,2665,0
20230926,173700,1646256060,2665,2665,2665,2665,0
20230926,173600,1646256060,2665,2665,2665,2665,0
20230926,173500,1646256060,2665,2665,2665,2665,0
20230926,173400,1646256060,2665,2665,2665,2665,0
20230926,173300,1646256060,2665,2665,2665,2665,7164
20230926,173200,1646256060,2665,2665,2665,2665,0
20230926,173100,1646256060,2665,2665,2665,2665,0
20230926,173000,1646256060,2665,2665,2665,2665,0
20230926,172900,1646256060,2665,2665,2665,2665,0
20230926,172800,1646256060,2665,2665,2665,2665,0
20230926,172700,1646256060,2665,2665,2665,2665,0
20230926,172600,1646256060,2665,2665,2665,2665,0
20230926,172500,1646256060,2665,2665,2665,2665,0
20230926,172400,1646256060,2665,2665,2665,2665,0
20230926,172300,1646256060,2665,2665,2665,2665,0
20230926,172200,1646256060,2665,2665,2665,2665,0
20230926,172100,1646256060,2665,2665,2665,2665,0
20230926,172000,1646256060,2665,2665,2665,2665,0
20230926,171900,1646256060,2665,2665,2665,2665,0
20230926,171800,1646256060,2665,2665,2665,2665,0
20230926,171700,1646256060,2665,2665,2665,2665,0
20230926,171600,1646256060,2665,2665,2665,2665,0
20230926,171500,1646256060,2665,2665,2665,2665,0
20230926,171400,1646256060,2665,2665,2665,2665,0
20230926,171300,1646256060,2665,2665,2665,2665,0
20230926,171200,1646256060,2665,2665,2665,2665,0
20230926,171100,1646256060,2665,2665,2665,2665,0
20230926,171000,1646256060,2665,2665,2665,2665,0
20230926,170900,1646256060,2665,2665,2665,2665,0
20230926,170800,1646256060,2665,2665,2665,2665,0
20230926,170700,1646256060,2665,2665,2665,2665,0
20230926,170600,1646256060,2665,2665,2665,2665,0
20230926,170500,1646256060,2665,2665,2665,2665,0
20230926,170400,1646256060,2665,2665,2665,2665,0
20230926,170300,1646256060,2665,2665,2665,2665,7164
20230926,170200,1646256060,2665,2665,2665,2665,0
20230926,170100,1646256060,2665,2665,2665,2665,0
20230926,170000,1646256060,2665,2665,2665,2665,0
20230926,165900,1646256060,2665,2665,2665,2665,0
20230926,165800,1646256060,2665,2665,2665,2665,0
20230926,165700,1646256060,2665,2665,2665,2665,0
20230926,165600,1646256060,2665,2665,2665,2665,0
20230926,165500,1646256060,2665,2665,2665,2665,0
20230926,165400,1646256060,2665,2665,2665,2665,0
20230926,165300,1646256060,2665,2665,2665,2665,0
20230926,165200,1646256060,2665,2665,2665,2665,0
20230926,165100,1646256060,2665,2665,2665,2665,0
20230926,165000,1646256060,2665,2665,2665,2665,0
20230926,164900,1646256060,2665,2665,2665,2665,0
20230926,164800,1646256060,2665,2665,2665,2665,0
20230926,164700,1646256060,2665,2665,2665,2665,0
20230926,164600,1646256060,2665,2665,2665,2665,0
20230926,164500,1646256060,2665,2665,2665,2665,0
20230926,164400,1646256060,2665,2665,2665,2665,0
20230926,164300,1646256060,2665,2665,2665,2665,0
20230926,164200,1646256060,2665,2665,2665,2665,0
20230926,164100,1646256060,2665,2665,2665,2665,0
20230926,164000,1646256060,2665,2665,2665,2665,0
20230926,163900,1646256060,2665,2665,2665,2665,0
20230926,163800,1646256060,2665,2665,2665,2665,0
20230926,163700,1646256060,2665,2665,2665,2665,0
20230926,163600,1646256060,2665,2665,2665,2665,0
20230926,163500,1646256060,2665,2665,2665,2665,0
20230926,163400,1646256060,2665,2665,2665,2665,0
20230926,163300,1646256060,2665,2665,2665,2665,7164
20230926,163200,1646256060,2665,2665,2665,2665,0
20230926,163100,1646256060,2665,2665,2665,2665,0
20230926,163000,1646256060,2665,2665,2665,2665,0
20230926,162900,1646256060,2665,2665,2665,2665,0
20230926,162800,1646256060,2665,2665,2665,2665,0
20230926,162700,1646256060,2665,2665,2665,2665,0
20230926,162600,1646256060,2665,2665,2665,2665,0
20230926,162500,1646256060,2665,2665,2665,2665,0
20230926,162400,1646256060,2665,2665,2665,2665,0
20230926,162300,1646256060,2665,2665,2665,2665,0
20230926,162200,1646256060,2665,2665,2665,2665,0
20230926,162100,1646256060,2665,2665,2665,2665,0
20230926,162000,1646256060,2665,2665,2665,2665,0
20230926,161900,1646256060,2665,2665,2665,2665,0
20230926,161800,1646256060,2665,2665,2665,2665,0
20230926,161700,1646256060,2665,2665,2665,2665,0
20230926,161600,1646256060,2665,2665,2665,2665,0
20230926,161500,1646256060,2665,2665,2665,2665,0
20230926,161400,1646256060,2665,2665,2665,2665,0
20230926,161300,1646256060,2665,2665,2665,2665,0
20230926,161200,1646256060,2665,2665,2665,2665,0
20230926,161100,1646256060,2665,2665,2665,2665,0
20230926,161000,1646256060,2665,2665,2665,2665,0
20230926,160900,1646256060,2665,2665,2665,2665,0
20230926,160800,1646256060,2665,2665,2665,2665,0
20230926,160700,1646256060,2665,2665,2665,2665,0
20230926,160600,1646256060,2665,2665,2665,2665,0
20230926,160500,1646256060,2665,2665,2665,2665,0
20230926,160400,1646256060,2665,2665,2665,2665,0
20230926,160300,1646256060,2665,2665,2665,2665,7164
20230926,160200,1646256060,2665,2665,2665,2665,0
20230926,160100,1646256060,2665,2665,2665,2665,0
20230926,160000,1646256060,2665,2665,2665,2665,0
20230926,155900,1646256060,2665,2665,2665,2665,0
20230926,155800,1646256060,2665,2665,2665,2665,0
20230926,155700,1646256060,2665,2665,2665,2665,0
20230926,155600,1646256060,2665,2665,2665,2665,0
20230926,155500,1646256060,2665,2665,2665,2665,0
20230926,155400,1646256060,2665,2665,2665,2665,0
20230926,155300,1646256060,2665,2665,2665,2665,0
20230926,155200,1646256060,2665,2665,2665,2665,0
20230926,155100,1646256060,2665,2665,2665,2665,0
20230926,155000,1646256060,2665,2665,2665,2665,0
20230926,154900,1646256060,2665,2665,2665,2665,0
20230926,154800,1646256060,2665,2665,2665,2665,0
20230926,154700,1646256060,2665,2665,2665,2665,0
20230926,154600,1646256060,2665,2665,2665,2665,0
20230926,154500,1646256060,2665,2665,2665,2665,0
20230926,154400,1646256060,2665,2665,2665,2665,0
20230926,154300,1646256060,2665,2665,2665,2665,0
20230926,154200,1646256060,2665,2665,2665,2665,0
20230926,154100,1646256060,2665,2665,2665,2665,0
20230926,154000,1646256060,2665,2665,2665,2665,0
20230926,153900,1646256060,2665,2665,2665,2665,0
20230926,153800,1646256060,2665,2665,2665,2665,0
20230926,153700,1646256060,2665,2665,2665,2665,0
20230926,153600,1646256060,2665,2665,2665,2665,0
20230926,153500,1646256060,2665,2665,2665,2665,0
20230926,153400,1646256060,2665,2665,2665,2665,0
20230926,153300,1646256060,2665,2665,2665,2665,7164
20230926,153200,1646256060,2665,2665,2665,2665,0
20230926,153100,1646256060,2665,2665,2665,2665,0
20230926,153000,1646256060,2665,2665,2665,2665,7164
20230926,152900,1627164000,2685,2685,2685,2685,0
20230926,152800,1627164000,2685,2685,2685,2685,0
20230926,152700,1627164000,2685,2685,2685,2685,0
20230926,152600,1627164000,2685,2685,2685,2685,0
20230926,152500,1627164000,2685,2685,2685,2685,0
20230926,152400,1627164000,2685,2685,2685,2685,0
20230926,152300,1627164000,2685,2685,2685,2685,0
20230926,152200,1627164000,2685,2685,2685,2685,0
20230926,152100,1627164000,2685,2685,2685,2685,0
20230926,152000,1627164000,2685,2685,2685,2685,0
20230926,151900,1627164000,2685,2685,2685,2680,1231
20230926,151800,1623861940,2690,2685,2690,2685,687
20230926,151700,1622014655,2690,2690,2690,2690,101
20230926,151600,1621742965,2680,2675,2680,2675,1879
20230926,151500,1616707760,2680,2680,2680,2675,992
20230926,151400,1614050710,2685,2690,2690,2685,540
20230926,151300,1612600795,2685,2685,2690,2680,850
20230926,151200,1610319040,2695,2690,2695,2690,670
20230926,151100,1608516525,2695,2695,2695,2695,1
20230926,151000,1608513830,2695,2695,2695,2695,10
20230926,150900,1608486880,2695,2685,2695,2685,1136
20230926,150800,1605435550,2695,2690,2695,2690,41
20230926,150700,1605325065,2700,2685,2700,2685,101
20230926,150600,1605053865,2700,2690,2700,2690,516
20230926,150500,1603665815,2690,2695,2700,2690,1046
20230926,150400,1600844900,2690,2685,2690,2685,239
20230926,150300,1600202040,2690,2685,2690,2680,413
20230926,150200,1599094520,2680,2680,2680,2680,1114
20230926,150100,1596109000,2680,2680,2680,2680,1
20230926,150000,1596106320,2680,2680,2680,2680,450
20230926,145900,1594900320,2680,2680,2685,2680,697
20230926,145800,1593032175,2680,2680,2680,2680,390
20230926,145700,1591986975,2680,2680,2685,2680,17
20230926,145600,1591941410,2685,2680,2685,2680,1540
20230926,145500,1587811640,2680,2680,2685,2680,782
20230926,145400,1585712205,2685,2685,2685,2670,103
20230926,145300,1585437150,2685,2680,2685,2665,3301
20230926,145200,1576637105,2685,2685,2685,2685,0
20230926,145100,1576637105,2685,2685,2685,2685,2
20230926,145000,1576631735,2685,2670,2685,2670,61
20230926,144900,1576468120,2680,2645,2680,2645,3109
20230926,144800,1568215265,2640,2640,2640,2640,199
20230926,144700,1567689905,2645,2655,2655,2645,7953
20230926,144600,1546604310,2655,2655,2655,2655,0
20230926,144500,1546604310,2655,2655,2655,2655,30
20230926,144400,1546524660,2665,2665,2665,2665,200
20230926,144300,1545991660,2665,2665,2665,2665,0
20230926,144200,1545991660,2665,2655,2665,2655,16
20230926,144100,1545949170,2665,2665,2665,2665,0
20230926,144000,1545949170,2665,2665,2665,2665,0
20230926,143900,1545949170,2665,2665,2665,2665,0
20230926,143800,1545949170,2665,2665,2665,2665,5
20230926,143700,1545935845,2665,2665,2665,2665,10
20230926,143600,1545909195,2665,2665,2665,2665,1
20230926,143500,1545906530,2655,2655,2655,2655,5
20230926,143400,1545893255,2655,2655,2655,2655,0
20230926,143300,1545893255,2655,2645,2655,2645,285
20230926,143200,1545139410,2650,2650,2650,2650,50
20230926,143100,1545006910,2660,2660,2660,2660,28
20230926,143000,1544932430,2660,2665,2665,2660,147
20230926,142900,1544541400,2665,2660,2665,2660,47
20230926,142800,1544416195,2660,2665,2665,2660,277
20230926,142700,1543678575,2675,2675,2675,2675,0
20230926,142600,1543678575,2675,2675,2675,2665,7
20230926,142500,1543659860,2675,2675,2675,2675,1
20230926,142400,1543657185,2675,2675,2675,2675,1
20230926,142300,1543654510,2690,2690,2690,2690,480
20230926,142200,1542363310,2690,2690,2690,2690,93
20230926,142100,1542113140,2690,2685,2690,2660,328
20230926,142000,1541236325,2685,2655,2690,2655,1544
20230926,141900,1537109625,2655,2655,2655,2655,1
20230926,141800,1537106970,2650,2655,2660,2650,246
20230926,141700,1536454035,2660,2660,2660,2660,0
20230926,141600,1536454035,2660,2660,2660,2660,348
20230926,141500,1535528355,2660,2660,2660,2660,1052
20230926,141400,1532730035,2650,2660,2660,2650,4
20230926,141300,1532719425,2650,2645,2650,2645,2959
20230926,141200,1524890795,2645,2645,2645,2645,100
20230926,141100,1524626295,2640,2640,2640,2640,416
20230926,141000,1523528055,2640,2640,2640,2640,898
20230926,140900,1521157335,2635,2635,2635,2635,283
20230926,140800,1520411630,2635,2635,2635,2635,62
20230926,140700,1520248260,2640,2640,2640,2640,0
20230926,140600,1520248260,2640,2635,2640,2635,100
20230926,140500,1519984500,2635,2635,2635,2635,1
20230926,140400,1519981865,2630,2630,2630,2630,2
20230926,140300,1519976605,2630,2630,2635,2630,120
20230926,140200,1519660580,2630,2630,2630,2630,1
20230926,140100,1519657950,2625,2640,2640,2625,471
20230926,140000,1518416575,2635,2645,2645,2635,251
20230926,135900,1517754190,2645,2645,2645,2645,1
20230926,135800,1517751545,2635,2635,2635,2635,0
20230926,135700,1517751545,2635,2645,2645,2635,120
20230926,135600,1517434345,2645,2645,2645,2645,1
20230926,135500,1517431700,2640,2640,2640,2640,500
20230926,135400,1516111700,2640,2635,2640,2635,231
20230926,135300,1515502790,2630,2630,2630,2630,120
20230926,135200,1515187190,2635,2640,2640,2635,1182
20230926,135100,1512070620,2640,2645,2645,2640,248
20230926,135000,1511415160,2645,2645,2645,2645,1
20230926,134900,1511412515,2640,2645,2645,2640,1501
20230926,134800,1507449870,2640,2645,2645,2640,200
20230926,134700,1506921370,2645,2640,2645,2640,108
20230926,134600,1506636235,2645,2640,2645,2640,190
20230926,134500,1506133700,2645,2645,2650,2640,103
20230926,134400,1505861200,2640,2640,2640,2640,0
20230926,134300,1505861200,2640,2640,2640,2640,0
20230926,134200,1505861200,2640,2640,2640,2640,733
20230926,134100,1503926080,2640,2630,2640,2630,320
20230926,134000,1503082900,2635,2635,2635,2635,0
20230926,133900,1503082900,2635,2635,2635,2635,120
20230926,133800,1502766700,2630,2630,2630,2630,129
20230926,133700,1502427430,2630,2635,2635,2630,125
20230926,133600,1502098305,2635,2635,2635,2635,100
20230926,133500,1501834805,2630,2630,2630,2630,200
20230926,133400,1501308805,2625,2625,2625,2625,0
20230926,133300,1501308805,2625,2625,2625,2625,201
20230926,133200,1500781180,2615,2615,2615,2615,521
20230926,133100,1499418765,2615,2615,2615,2615,0
20230926,133000,1499418765,2615,2615,2615,2615,101
20230926,132900,1499154650,2615,2615,2615,2615,0
20230926,132800,1499154650,2615,2615,2615,2615,0
20230926,132700,1499154650,2615,2610,2615,2600,106
20230926,132600,1498877930,2610,2610,2610,2610,0
20230926,132500,1498877930,2610,2595,2610,2590,793
20230926,132400,1496821640,2600,2615,2615,2600,482
20230926,132300,1495566940,2595,2600,2600,2595,600
20230926,132200,1494008970,2600,2610,2625,2595,18219
20230926,132100,1446622565,2610,2625,2625,2610,510
20230926,132000,1445288655,2615,2615,2620,2615,4535
20230926,131900,1433429045,2615,2620,2620,2615,98
20230926,131800,1433172310,2620,2630,2630,2620,145
20230926,131700,1432791410,2630,2630,2630,2630,1
20230926,131600,1432788780,2630,2630,2630,2630,0
20230926,131500,1432788780,2630,2630,2630,2630,100
20230926,131400,1432525780,2630,2625,2630,2625,87
20230926,131300,1432297400,2625,2625,2630,2625,410
20230926,131200,1431221145,2625,2625,2625,2625,250
20230926,131100,1430564895,2625,2625,2625,2625,20
20230926,131000,1430512395,2630,2625,2630,2625,20
20230926,130900,1430459825,2635,2630,2635,2630,150
20230926,130800,1430064595,2640,2640,2640,2640,2328
20230926,130700,1423918675,2610,2625,2645,2610,1791
20230926,130600,1419238560,2625,2645,2645,2605,12244
20230926,130500,1387207230,2640,2645,2645,2640,1606
20230926,130400,1382961675,2660,2655,2660,2650,2415
20230926,130300,1376553415,2660,2660,2660,2660,105
20230926,130200,1376274115,2670,2670,2670,2670,0
20230926,130100,1376274115,2670,2670,2670,2670,0
20230926,130000,1376274115,2670,2660,2670,2660,100
20230926,125900,1376007430,2650,2650,2650,2650,5
20230926,125800,1375994180,2650,2650,2650,2650,5
20230926,125700,1375980930,2660,2655,2670,2655,800
20230926,125600,1373852285,2650,2650,2650,2650,73
20230926,125500,1373658835,2660,2655,2665,2650,1226
20230926,125400,1370406680,2665,2665,2670,2665,103
20230926,125300,1370131690,2670,2665,2670,2665,21
20230926,125200,1370075635,2670,2670,2670,2670,0
20230926,125100,1370075635,2670,2660,2670,2660,100
20230926,125000,1369809090,2665,2665,2665,2665,6
20230926,124900,1369793100,2655,2655,2655,2655,5
20230926,124800,1369779825,2670,2655,2670,2655,102
20230926,124700,1369507745,2655,2655,2655,2655,398
20230926,124600,1368451055,2655,2655,2655,2655,1095
20230926,124500,1365543830,2665,2660,2665,2660,100
20230926,124400,1365277380,2660,2660,2660,2660,1
20230926,124300,1365274720,2665,2670,2670,2665,967
20230926,124200,1362692840,2670,2665,2670,2665,101
20230926,124100,1362423670,2655,2665,2665,2655,102
20230926,124000,1362152840,2650,2650,2650,2650,13
20230926,123900,1362118390,2650,2665,2670,2650,608
20230926,123800,1360505210,2650,2655,2655,2650,300
20230926,123700,1359710185,2665,2665,2665,2665,0
20230926,123600,1359710185,2665,2665,2665,2665,110
20230926,123500,1359417035,2665,2665,2665,2665,8
20230926,123400,1359395715,2665,2655,2665,2655,689
20230926,123300,1357566395,2670,2675,2680,2665,2690
20230926,123200,1350362630,2670,2675,2680,2670,99
20230926,123100,1350097340,2680,2680,2680,2680,0
20230926,123000,1350097340,2680,2670,2680,2655,119
20230926,122900,1349779700,2685,2685,2685,2685,0
20230926,122800,1349779700,2685,2675,2685,2675,2000
20230926,122700,1344413715,2685,2660,2685,2660,100
20230926,122600,1344146505,2650,2650,2660,2650,34
20230926,122500,1344056355,2660,2660,2660,2660,60
20230926,122400,1343896755,2665,2660,2670,2660,110
20230926,122300,1343603715,2670,2650,2670,2650,1667
20230926,122200,1339185385,2675,2675,2675,2675,0
20230926,122100,1339185385,2675,2675,2685,2650,1208
20230926,122000,1335976465,2660,2685,2685,2660,19
20230926,121900,1335925900,2690,2690,2690,2690,0
20230926,121800,1335925900,2690,2690,2690,2690,100
20230926,121700,1335656900,2695,2695,2695,2695,0
20230926,121600,1335656900,2695,2690,2695,2690,192
20230926,121500,1335140015,2695,2665,2700,2660,2678
20230926,121400,1327953655,2655,2660,2660,2655,369
20230926,121300,1326973955,2660,2660,2660,2660,1
20230926,121200,1326971295,2665,2665,2665,2665,100
20230926,121100,1326704795,2665,2665,2665,2665,3
20230926,121000,1326696800,2660,2660,2660,2660,2
20230926,120900,1326691480,2665,2665,2665,2665,100
20230926,120800,1326424980,2655,2655,2655,2655,19
20230926,120700,1326374535,2680,2665,2680,2665,1754
20230926,120600,1321692200,2670,2660,2670,2660,2804
20230926,120500,1314210320,2670,2665,2670,2665,299
20230926,120400,1313412280,2670,2665,2670,2665,1000
20230926,120300,1310747085,2645,2650,2650,2645,597
20230926,120200,1309165170,2650,2650,2650,2650,771
20230926,120100,1307122020,2650,2650,2650,2650,586
20230926,120000,1305569120,2660,2660,2660,2660,100
20230926,115900,1305303120,2645,2665,2665,2645,1375
20230926,115800,1301666125,2650,2645,2650,2645,409
20230926,115700,1300582475,2650,2650,2650,2650,100
20230926,115600,1300317475,2645,2650,2650,2645,36
20230926,115500,1300222250,2650,2675,2675,2650,145
20230926,115400,1299835500,2675,2670,2675,2670,100
20230926,115300,1299568220,2645,2645,2645,2645,8
20230926,115200,1299547060,2645,2645,2645,2645,260
20230926,115100,1298859360,2645,2655,2655,2645,155
20230926,115000,1298448375,2640,2655,2655,2640,354
20230926,114900,1297513065,2660,2660,2660,2660,624
20230926,114800,1295853225,2685,2665,2685,2665,1200
20230926,114700,1292632885,2660,2675,2675,2660,2433
20230926,114600,1286137610,2685,2690,2695,2685,2211
20230926,114500,1280190065,2690,2675,2690,2675,1268
20230926,114400,1276785405,2675,2635,2675,2635,8999
20230926,114300,1252911440,2635,2625,2635,2625,714
20230926,114200,1251030490,2610,2625,2625,2610,356
20230926,114100,1250096830,2620,2610,2620,2605,925
20230926,114000,1247679745,2600,2605,2605,2600,1280
20230926,113900,1244346645,2610,2615,2615,2610,531
20230926,113800,1242959210,2605,2625,2625,2605,5592
20230926,113700,1228322935,2625,2635,2635,2625,286
20230926,113600,1227570905,2630,2650,2650,2630,466
20230926,113500,1226343255,2650,2650,2650,2650,0
20230926,113400,1226343255,2650,2645,2650,2640,1040
20230926,113300,1223590145,2640,2645,2645,2640,150
20230926,113200,1223193645,2640,2650,2650,2640,1647
20230926,113100,1218841555,2650,2650,2650,2650,26
20230926,113000,1218772655,2655,2660,2660,2655,213
20230926,112900,1218206140,2655,2650,2655,2650,27
20230926,112800,1218134460,2645,2645,2645,2645,0
20230926,112700,1218134460,2645,2645,2660,2635,5026
20230926,112600,1204866770,2640,2645,2645,2640,251
20230926,112500,1204202885,2645,2650,2650,2645,3927
20230926,112400,1193796340,2660,2660,2660,2655,2084
20230926,112300,1188262310,2655,2665,2665,2655,1038
20230926,112200,1185499195,2665,2670,2670,2665,114
20230926,112100,1185195335,2675,2675,2675,2675,5
20230926,112000,1185181960,2675,2675,2675,2675,2
20230926,111900,1185176610,2670,2675,2675,2670,2125
20230926,111800,1179502160,2670,2670,2670,2670,0
20230926,111700,1179502160,2670,2670,2670,2670,5
20230926,111600,1179488810,2670,2670,2670,2670,301
20230926,111500,1178685140,2670,2670,2670,2670,5
20230926,111400,1178671790,2670,2670,2670,2670,18
20230926,111300,1178623730,2690,2690,2690,2690,0
20230926,111200,1178623730,2690,2690,2690,2690,0
20230926,111100,1178623730,2690,2670,2690,2670,67
20230926,111000,1178444820,2690,2670,2690,2670,446
20230926,110900,1177253970,2675,2675,2675,2665,2618
20230926,110800,1170260795,2680,2680,2680,2680,4
20230926,110700,1170250075,2680,2680,2680,2680,285
20230926,110600,1169486275,2695,2690,2695,2690,1020
20230926,110500,1166737855,2695,2685,2695,2685,500
20230926,110400,1165391170,2690,2680,2690,2675,134
20230926,110300,1165032175,2695,2700,2700,2680,491
20230926,110200,1163716225,2690,2700,2705,2690,443
20230926,110100,1162524415,2705,2705,2705,2690,67
20230926,110000,1162344085,2715,2715,2715,2715,0
20230926,105900,1162344085,2715,2710,2715,2710,2
20230926,105800,1162338660,2715,2715,2715,2715,0
20230926,105700,1162338660,2715,2715,2715,2715,0
20230926,105600,1162338660,2715,2705,2715,2690,463
20230926,105500,1161086315,2715,2780,2780,2680,11566
20230926,105400,1129778265,2780,2730,2790,2730,5465
20230926,105300,1114645900,2735,2715,2735,2700,5581
20230926,105200,1099434800,2700,2700,2715,2700,439
20230926,105100,1098249310,2700,2700,2700,2700,46
20230926,105000,1098125110,2700,2720,2725,2700,1952
20230926,104900,1092831330,2705,2705,2705,2700,5877
20230926,104800,1076948145,2720,2720,2725,2720,683
20230926,104700,1075087385,2705,2710,2720,2705,927
20230926,104600,1072568010,2710,2705,2710,2705,164
20230926,104500,1072123710,2705,2705,2705,2705,24
20230926,104400,1072058790,2700,2705,2705,2700,15
20230926,104300,1072018240,2700,2705,2705,2700,130
20230926,104200,1071667225,2710,2710,2715,2710,176
20230926,104100,1071190210,2715,2710,2715,2700,378
20230926,104000,1070166325,2710,2705,2710,2700,1060
20230926,103900,1067300305,2710,2705,2710,2705,170
20230926,103800,1066840445,2700,2695,2705,2695,1260
20230926,103700,1063438835,2695,2690,2705,2690,1364
20230926,103600,1059764945,2690,2680,2695,2680,48
20230926,103500,1059636245,2705,2740,2740,2680,10414
20230926,103400,1031484180,2755,2790,2790,2710,5310
20230926,103300,1017026380,2790,2740,2790,2740,1853
20230926,103200,1011892790,2740,2770,2770,2740,2420
20230926,103100,1005214265,2770,2790,2830,2760,2052
20230926,103000,999485995,2800,2710,2800,2710,5803
20230926,102900,983434000,2705,2715,2715,2705,416
20230926,102800,982305600,2705,2705,2705,2705,31
20230926,102700,982221745,2700,2705,2705,2700,543
20230926,102600,980754085,2700,2710,2710,2700,662
20230926,102500,978963240,2710,2710,2715,2710,686
20230926,102400,977104130,2715,2715,2715,2710,1054
20230926,102300,974243525,2720,2725,2735,2720,1395
20230926,102200,970445720,2735,2730,2735,2715,2106
20230926,102100,964709670,2745,2755,2760,2735,1533
20230926,102000,960516845,2730,2760,2770,2730,5509
20230926,101900,945339125,2785,2770,2785,2760,376
20230926,101800,944295360,2760,2765,2765,2760,2409
20230926,101700,937637000,2765,2765,2765,2765,352
20230926,101600,936663720,2765,2780,2780,2765,252
20230926,101500,935963760,2785,2770,2785,2770,1182
20230926,101400,932689515,2785,2780,2790,2765,2760
20230926,101300,925011670,2845,2780,2845,2780,4646
20230926,101200,911866425,2780,2785,2785,2765,4590
20230926,101100,899105845,2805,2810,2815,2790,5093
20230926,101000,884851495,2810,2805,2815,2800,2481
20230926,100900,877881930,2815,2810,2820,2800,1849
20230926,100800,872690550,2830,2825,2840,2805,7306
20230926,100700,852065885,2810,2830,2850,2810,9410
20230926,100600,825582495,2830,2845,2860,2830,3563
20230926,100500,815446890,2860,2850,2865,2850,3071
20230926,100400,806666525,2850,2820,2865,2810,3997
20230926,100300,795255390,2810,2810,2810,2810,223
20230926,100200,794628760,2795,2845,2850,2795,10959
20230926,100100,763892285,2850,2830,2850,2830,830
20230926,100000,761535980,2810,2830,2830,2805,644
20230926,095900,759723130,2830,2825,2845,2820,964
20230926,095800,756995130,2820,2845,2870,2820,1891
20230926,095700,751636460,2840,2880,2880,2840,6186
20230926,095600,733905970,2880,2885,2890,2870,5216
20230926,095500,718871470,2885,2810,2890,2810,15874
20230926,095400,673444165,2800,2810,2825,2800,187
20230926,095300,672917675,2810,2815,2815,2795,4368
20230926,095200,660691580,2815,2840,2840,2815,15755
20230926,095100,616258595,2845,2835,2845,2835,375
20230926,095000,615194870,2845,2825,2845,2825,800
20230926,094900,612919390,2825,2830,2845,2820,2537
20230926,094800,605755970,2845,2840,2845,2830,180
20230926,094700,605244400,2825,2845,2845,2825,4617
20230926,094600,592158620,2840,2855,2860,2840,2185
20230926,094500,585947240,2830,2860,2870,2830,8667
20230926,094400,561244825,2860,2840,2860,2820,13375
20230926,094300,523210370,2820,2825,2840,2820,3503
20230926,094200,513303145,2840,2820,2840,2820,2932
20230926,094100,505021500,2820,2810,2820,2785,7267
20230926,094000,484645425,2810,2800,2820,2790,5738
20230926,093900,468557395,2800,2780,2800,2780,1326
20230926,093800,464855055,2765,2755,2780,2755,4451
20230926,093700,452547340,2755,2755,2755,2745,2776
20230926,093600,444907210,2745,2750,2755,2745,257
20230926,093500,444201640,2745,2750,2755,2745,39
20230926,093400,444094490,2750,2755,2755,2750,105
20230926,093300,443805730,2760,2755,2760,2740,3015
20230926,093200,435508720,2755,2725,2755,2715,1003
20230926,093100,432769700,2710,2735,2755,2710,3811
20230926,093000,422319145,2735,2735,2735,2735,165
20230926,092900,421867870,2715,2715,2725,2715,1303
20230926,092800,418328540,2715,2740,2745,2715,2379
20230926,092700,411832350,2740,2735,2750,2735,1971
20230926,092600,406425130,2735,2705,2735,2695,2718
20230926,092500,399051610,2690,2705,2720,2655,7933
20230926,092400,377625885,2720,2740,2740,2720,1482
20230926,092300,373585895,2740,2740,2740,2740,40
20230926,092200,373476295,2735,2750,2765,2735,1236
20230926,092100,370074715,2750,2745,2750,2735,2449
20230926,092000,363359125,2730,2745,2745,2730,3009
20230926,091900,355129705,2755,2775,2775,2755,869
20230926,091800,352731985,2775,2740,2780,2740,8936
20230926,091700,328095540,2735,2715,2735,2680,9683
20230926,091600,301952615,2720,2725,2725,2720,1273
20230926,091500,298488925,2730,2760,2760,2730,12338
20230926,091400,264668680,2765,2795,2795,2760,3464
20230926,091300,255049885,2800,2820,2820,2780,5779
20230926,091200,238950975,2820,2835,2840,2800,22147
20230926,091100,176375975,2835,2810,2840,2810,6269
20230926,091000,158621045,2810,2790,2825,2790,4259
20230926,090900,146656915,2790,2795,2800,2780,5814
20230926,090800,130428630,2795,2805,2805,2780,7915
20230926,090700,108273925,2840,2840,2840,2840,0
20230926,090600,108273925,2840,2810,2840,2810,1209
20230926,090500,104852010,2810,2740,2810,2740,14706
20230926,090400,64058410,2740,2735,2750,2705,4064
20230926,090300,52950725,2735,2775,2775,2735,4902
20230926,090200,39449680,2690,2660,2780,2660,9809
20230926,090100,12857180,2660,2620,2660,2620,689
20230926,090000,11038190,2610,2590,2610,2590,4245