KissMeData/060310/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,192500,341263110,2410,2410,2410,2410,1549
20230915,192400,341263110,2410,2410,2410,2410,0
20230915,192300,341263110,2410,2410,2410,2410,0
20230915,192200,341263110,2410,2410,2410,2410,0
20230915,192100,341263110,2410,2410,2410,2410,0
20230915,192000,341263110,2410,2410,2410,2410,0
20230915,191900,341263110,2410,2410,2410,2410,0
20230915,191800,341263110,2410,2410,2410,2410,0
20230915,191700,341263110,2410,2410,2410,2410,0
20230915,191600,341263110,2410,2410,2410,2410,0
20230915,191500,341263110,2410,2410,2410,2410,0
20230915,191400,341263110,2410,2410,2410,2410,0
20230915,191300,341263110,2410,2410,2410,2410,0
20230915,191200,341263110,2410,2410,2410,2410,0
20230915,191100,341263110,2410,2410,2410,2410,0
20230915,191000,341263110,2410,2410,2410,2410,0
20230915,190900,341263110,2410,2410,2410,2410,0
20230915,190800,341263110,2410,2410,2410,2410,0
20230915,190700,341263110,2410,2410,2410,2410,0
20230915,190600,341263110,2410,2410,2410,2410,0
20230915,190500,341263110,2410,2410,2410,2410,0
20230915,190400,341263110,2410,2410,2410,2410,0
20230915,190300,341263110,2410,2410,2410,2410,0
20230915,190200,341263110,2410,2410,2410,2410,0
20230915,190100,341263110,2410,2410,2410,2410,0
20230915,190000,341263110,2410,2410,2410,2410,0
20230915,185900,341263110,2410,2410,2410,2410,0
20230915,185800,341263110,2410,2410,2410,2410,0
20230915,185700,341263110,2410,2410,2410,2410,0
20230915,185600,341263110,2410,2410,2410,2410,0
20230915,185500,341263110,2410,2410,2410,2410,1549
20230915,185400,341263110,2410,2410,2410,2410,0
20230915,185300,341263110,2410,2410,2410,2410,0
20230915,185200,341263110,2410,2410,2410,2410,0
20230915,185100,341263110,2410,2410,2410,2410,0
20230915,185000,341263110,2410,2410,2410,2410,0
20230915,184900,341263110,2410,2410,2410,2410,0
20230915,184800,341263110,2410,2410,2410,2410,0
20230915,184700,341263110,2410,2410,2410,2410,0
20230915,184600,341263110,2410,2410,2410,2410,0
20230915,184500,341263110,2410,2410,2410,2410,0
20230915,184400,341263110,2410,2410,2410,2410,0
20230915,184300,341263110,2410,2410,2410,2410,0
20230915,184200,341263110,2410,2410,2410,2410,0
20230915,184100,341263110,2410,2410,2410,2410,0
20230915,184000,341263110,2410,2410,2410,2410,0
20230915,183900,341263110,2410,2410,2410,2410,0
20230915,183800,341263110,2410,2410,2410,2410,0
20230915,183700,341263110,2410,2410,2410,2410,0
20230915,183600,341263110,2410,2410,2410,2410,0
20230915,183500,341263110,2410,2410,2410,2410,0
20230915,183400,341263110,2410,2410,2410,2410,0
20230915,183300,341263110,2410,2410,2410,2410,0
20230915,183200,341263110,2410,2410,2410,2410,0
20230915,183100,341263110,2410,2410,2410,2410,0
20230915,183000,341263110,2410,2410,2410,2410,0
20230915,182900,341263110,2410,2410,2410,2410,0
20230915,182800,341263110,2410,2410,2410,2410,0
20230915,182700,341263110,2410,2410,2410,2410,0
20230915,182600,341263110,2410,2410,2410,2410,0
20230915,182500,341263110,2410,2410,2410,2410,1549
20230915,182400,341263110,2410,2410,2410,2410,0
20230915,182300,341263110,2410,2410,2410,2410,0
20230915,182200,341263110,2410,2410,2410,2410,0
20230915,182100,341263110,2410,2410,2410,2410,0
20230915,182000,341263110,2410,2410,2410,2410,0
20230915,181900,341263110,2410,2410,2410,2410,0
20230915,181800,341263110,2410,2410,2410,2410,0
20230915,181700,341263110,2410,2410,2410,2410,0
20230915,181600,341263110,2410,2410,2410,2410,0
20230915,181500,341263110,2410,2410,2410,2410,0
20230915,181400,341263110,2410,2410,2410,2410,0
20230915,181300,341263110,2410,2410,2410,2410,0
20230915,181200,341263110,2410,2410,2410,2410,0
20230915,181100,341263110,2410,2410,2410,2410,0
20230915,181000,341263110,2410,2410,2410,2410,0
20230915,180900,341263110,2410,2410,2410,2410,0
20230915,180800,341263110,2410,2410,2410,2410,0
20230915,180700,341263110,2410,2410,2410,2410,0
20230915,180600,341263110,2410,2410,2410,2410,0
20230915,180500,341263110,2410,2410,2410,2410,0
20230915,180400,341263110,2410,2410,2410,2410,0
20230915,180300,341263110,2410,2410,2410,2410,0
20230915,180200,341263110,2410,2410,2410,2410,0
20230915,180100,341263110,2410,2410,2410,2410,0
20230915,180000,341263110,2410,2410,2410,2410,0
20230915,175900,341263110,2410,2410,2410,2410,0
20230915,175800,341263110,2410,2410,2410,2410,0
20230915,175700,341263110,2410,2410,2410,2410,0
20230915,175600,341263110,2410,2410,2410,2410,0
20230915,175500,341263110,2410,2410,2410,2410,1549
20230915,175400,341263110,2410,2410,2410,2410,0
20230915,175300,341263110,2410,2410,2410,2410,0
20230915,175200,341263110,2410,2410,2410,2410,0
20230915,175100,341263110,2410,2410,2410,2410,0
20230915,175000,341263110,2410,2410,2410,2410,0
20230915,174900,341263110,2410,2410,2410,2410,0
20230915,174800,341263110,2410,2410,2410,2410,0
20230915,174700,341263110,2410,2410,2410,2410,0
20230915,174600,341263110,2410,2410,2410,2410,0
20230915,174500,341263110,2410,2410,2410,2410,0
20230915,174400,341263110,2410,2410,2410,2410,0
20230915,174300,341263110,2410,2410,2410,2410,0
20230915,174200,341263110,2410,2410,2410,2410,0
20230915,174100,341263110,2410,2410,2410,2410,0
20230915,174000,341263110,2410,2410,2410,2410,0
20230915,173900,341263110,2410,2410,2410,2410,0
20230915,173800,341263110,2410,2410,2410,2410,0
20230915,173700,341263110,2410,2410,2410,2410,0
20230915,173600,341263110,2410,2410,2410,2410,0
20230915,173500,341263110,2410,2410,2410,2410,0
20230915,173400,341263110,2410,2410,2410,2410,0
20230915,173300,341263110,2410,2410,2410,2410,0
20230915,173200,341263110,2410,2410,2410,2410,0
20230915,173100,341263110,2410,2410,2410,2410,0
20230915,173000,341263110,2410,2410,2410,2410,0
20230915,172900,341263110,2410,2410,2410,2410,0
20230915,172800,341263110,2410,2410,2410,2410,0
20230915,172700,341263110,2410,2410,2410,2410,0
20230915,172600,341263110,2410,2410,2410,2410,0
20230915,172500,341263110,2410,2410,2410,2410,1549
20230915,172400,341263110,2410,2410,2410,2410,0
20230915,172300,341263110,2410,2410,2410,2410,0
20230915,172200,341263110,2410,2410,2410,2410,0
20230915,172100,341263110,2410,2410,2410,2410,0
20230915,172000,341263110,2410,2410,2410,2410,0
20230915,171900,341263110,2410,2410,2410,2410,0
20230915,171800,341263110,2410,2410,2410,2410,0
20230915,171700,341263110,2410,2410,2410,2410,0
20230915,171600,341263110,2410,2410,2410,2410,0
20230915,171500,341263110,2410,2410,2410,2410,0
20230915,171400,341263110,2410,2410,2410,2410,0
20230915,171300,341263110,2410,2410,2410,2410,0
20230915,171200,341263110,2410,2410,2410,2410,0
20230915,171100,341263110,2410,2410,2410,2410,0
20230915,171000,341263110,2410,2410,2410,2410,0
20230915,170900,341263110,2410,2410,2410,2410,0
20230915,170800,341263110,2410,2410,2410,2410,0
20230915,170700,341263110,2410,2410,2410,2410,0
20230915,170600,341263110,2410,2410,2410,2410,0
20230915,170500,341263110,2410,2410,2410,2410,0
20230915,170400,341263110,2410,2410,2410,2410,0
20230915,170300,341263110,2410,2410,2410,2410,0
20230915,170200,341263110,2410,2410,2410,2410,0
20230915,170100,341263110,2410,2410,2410,2410,0
20230915,170000,341263110,2410,2410,2410,2410,0
20230915,165900,341263110,2410,2410,2410,2410,0
20230915,165800,341263110,2410,2410,2410,2410,0
20230915,165700,341263110,2410,2410,2410,2410,0
20230915,165600,341263110,2410,2410,2410,2410,0
20230915,165500,341263110,2410,2410,2410,2410,1549
20230915,165400,341263110,2410,2410,2410,2410,0
20230915,165300,341263110,2410,2410,2410,2410,0
20230915,165200,341263110,2410,2410,2410,2410,0
20230915,165100,341263110,2410,2410,2410,2410,0
20230915,165000,341263110,2410,2410,2410,2410,0
20230915,164900,341263110,2410,2410,2410,2410,0
20230915,164800,341263110,2410,2410,2410,2410,0
20230915,164700,341263110,2410,2410,2410,2410,0
20230915,164600,341263110,2410,2410,2410,2410,0
20230915,164500,341263110,2410,2410,2410,2410,0
20230915,164400,341263110,2410,2410,2410,2410,0
20230915,164300,341263110,2410,2410,2410,2410,0
20230915,164200,341263110,2410,2410,2410,2410,0
20230915,164100,341263110,2410,2410,2410,2410,0
20230915,164000,341263110,2410,2410,2410,2410,0
20230915,163900,341263110,2410,2410,2410,2410,0
20230915,163800,341263110,2410,2410,2410,2410,0
20230915,163700,341263110,2410,2410,2410,2410,0
20230915,163600,341263110,2410,2410,2410,2410,0
20230915,163500,341263110,2410,2410,2410,2410,0
20230915,163400,341263110,2410,2410,2410,2410,0
20230915,163300,341263110,2410,2410,2410,2410,0
20230915,163200,341263110,2410,2410,2410,2410,0
20230915,163100,341263110,2410,2410,2410,2410,0
20230915,163000,341263110,2410,2410,2410,2410,0
20230915,162900,341263110,2410,2410,2410,2410,0
20230915,162800,341263110,2410,2410,2410,2410,0
20230915,162700,341263110,2410,2410,2410,2410,0
20230915,162600,341263110,2410,2410,2410,2410,0
20230915,162500,341263110,2410,2410,2410,2410,1549
20230915,162400,341263110,2410,2410,2410,2410,0
20230915,162300,341263110,2410,2410,2410,2410,0
20230915,162200,341263110,2410,2410,2410,2410,0
20230915,162100,341263110,2410,2410,2410,2410,0
20230915,162000,341263110,2410,2410,2410,2410,0
20230915,161900,341263110,2410,2410,2410,2410,0
20230915,161800,341263110,2410,2410,2410,2410,0
20230915,161700,341263110,2410,2410,2410,2410,0
20230915,161600,341263110,2410,2410,2410,2410,0
20230915,161500,341263110,2410,2410,2410,2410,0
20230915,161400,341263110,2410,2410,2410,2410,0
20230915,161300,341263110,2410,2410,2410,2410,0
20230915,161200,341263110,2410,2410,2410,2410,0
20230915,161100,341263110,2410,2410,2410,2410,0
20230915,161000,341263110,2410,2410,2410,2410,0
20230915,160900,341263110,2410,2410,2410,2410,0
20230915,160800,341263110,2410,2410,2410,2410,0
20230915,160700,341263110,2410,2410,2410,2410,0
20230915,160600,341263110,2410,2410,2410,2410,0
20230915,160500,341263110,2410,2410,2410,2410,0
20230915,160400,341263110,2410,2410,2410,2410,0
20230915,160300,341263110,2410,2410,2410,2410,0
20230915,160200,341263110,2410,2410,2410,2410,0
20230915,160100,341263110,2410,2410,2410,2410,0
20230915,160000,341263110,2410,2410,2410,2410,0
20230915,155900,341263110,2410,2410,2410,2410,0
20230915,155800,341263110,2410,2410,2410,2410,0
20230915,155700,341263110,2410,2410,2410,2410,0
20230915,155600,341263110,2410,2410,2410,2410,0
20230915,155500,341263110,2410,2410,2410,2410,1549
20230915,155400,341263110,2410,2410,2410,2410,0
20230915,155300,341263110,2410,2410,2410,2410,0
20230915,155200,341263110,2410,2410,2410,2410,0
20230915,155100,341263110,2410,2410,2410,2410,0
20230915,155000,341263110,2410,2410,2410,2410,0
20230915,154900,341263110,2410,2410,2410,2410,0
20230915,154800,341263110,2410,2410,2410,2410,0
20230915,154700,341263110,2410,2410,2410,2410,0
20230915,154600,341263110,2410,2410,2410,2410,0
20230915,154500,341263110,2410,2410,2410,2410,0
20230915,154400,341263110,2410,2410,2410,2410,0
20230915,154300,341263110,2410,2410,2410,2410,0
20230915,154200,341263110,2410,2410,2410,2410,0
20230915,154100,341263110,2410,2410,2410,2410,0
20230915,154000,341263110,2410,2410,2410,2410,0
20230915,153900,341263110,2410,2410,2410,2410,0
20230915,153800,341263110,2410,2410,2410,2410,0
20230915,153700,341263110,2410,2410,2410,2410,0
20230915,153600,341263110,2410,2410,2410,2410,0
20230915,153500,341263110,2410,2410,2410,2410,0
20230915,153400,341263110,2410,2410,2410,2410,0
20230915,153300,341263110,2410,2410,2410,2410,0
20230915,153200,341263110,2410,2410,2410,2410,0
20230915,153100,341263110,2410,2410,2410,2410,0
20230915,153000,341263110,2410,2410,2410,2410,1549
20230915,152900,337530020,2410,2410,2410,2410,0
20230915,152800,337530020,2410,2410,2410,2410,0
20230915,152700,337530020,2410,2410,2410,2410,0
20230915,152600,337530020,2410,2410,2410,2410,0
20230915,152500,337530020,2410,2410,2410,2410,0
20230915,152400,337530020,2410,2410,2410,2410,0
20230915,152300,337530020,2410,2410,2410,2410,0
20230915,152200,337530020,2410,2410,2410,2410,0
20230915,152100,337530020,2410,2410,2410,2410,0
20230915,152000,337530020,2410,2410,2410,2410,0
20230915,151900,337530020,2410,2400,2410,2400,57
20230915,151800,337393150,2410,2400,2410,2400,355
20230915,151700,336540995,2410,2410,2410,2410,0
20230915,151600,336540995,2410,2410,2410,2410,0
20230915,151500,336540995,2410,2410,2410,2410,16
20230915,151400,336502435,2410,2410,2410,2410,5
20230915,151300,336490385,2410,2410,2410,2410,10
20230915,151200,336466285,2410,2410,2410,2405,199
20230915,151100,335987590,2410,2415,2420,2405,679
20230915,151000,334351495,2415,2405,2415,2405,563
20230915,150900,332996930,2415,2410,2415,2410,30
20230915,150800,332924530,2415,2415,2415,2410,152
20230915,150700,332557565,2415,2400,2420,2400,7023
20230915,150600,315610635,2400,2400,2400,2400,75
20230915,150500,315430635,2400,2400,2400,2395,607
20230915,150400,313975835,2400,2400,2400,2400,253
20230915,150300,313368635,2400,2400,2400,2400,118
20230915,150200,313085435,2400,2400,2400,2395,87
20230915,150100,312877040,2400,2390,2400,2390,1853
20230915,150000,308446575,2390,2390,2390,2390,75
20230915,145900,308267325,2395,2395,2395,2395,3
20230915,145800,308260140,2390,2390,2390,2390,1539
20230915,145700,304581930,2395,2395,2395,2395,10
20230915,145600,304557980,2395,2395,2395,2395,0
20230915,145500,304557980,2395,2395,2395,2395,0
20230915,145400,304557980,2395,2395,2395,2390,4088
20230915,145300,294787600,2395,2395,2395,2395,0
20230915,145200,294787600,2395,2395,2395,2395,0
20230915,145100,294787600,2395,2395,2395,2390,1003
20230915,145000,292390415,2390,2390,2390,2390,10
20230915,144900,292366515,2400,2400,2400,2400,0
20230915,144800,292366515,2400,2400,2400,2400,0
20230915,144700,292366515,2400,2400,2400,2400,0
20230915,144600,292366515,2400,2400,2400,2390,722
20230915,144500,290640715,2390,2390,2390,2390,500
20230915,144400,289445715,2400,2400,2400,2400,0
20230915,144300,289445715,2400,2400,2400,2390,525
20230915,144200,288190715,2400,2400,2400,2400,0
20230915,144100,288190715,2400,2400,2400,2400,0
20230915,144000,288190715,2400,2400,2400,2400,90
20230915,143900,287974715,2400,2400,2400,2400,0
20230915,143800,287974715,2400,2400,2400,2400,0
20230915,143700,287974715,2400,2400,2400,2400,105
20230915,143600,287722715,2400,2400,2400,2400,1
20230915,143500,287720315,2390,2390,2390,2390,400
20230915,143400,286764315,2400,2400,2400,2400,1
20230915,143300,286761915,2400,2400,2400,2400,0
20230915,143200,286761915,2400,2400,2400,2400,0
20230915,143100,286761915,2400,2400,2400,2400,0
20230915,143000,286761915,2400,2395,2400,2395,800
20230915,142900,284845910,2395,2395,2395,2395,4010
20230915,142800,275241960,2395,2395,2395,2390,119
20230915,142700,274957045,2395,2395,2395,2395,0
20230915,142600,274957045,2395,2390,2395,2390,3
20230915,142500,274949870,2390,2390,2390,2390,3000
20230915,142400,267779870,2390,2390,2390,2385,33
20230915,142300,267701010,2390,2390,2390,2390,0
20230915,142200,267701010,2390,2390,2390,2390,0
20230915,142100,267701010,2390,2390,2390,2390,6
20230915,142000,267686670,2390,2385,2390,2385,11
20230915,141900,267660430,2390,2390,2390,2385,522
20230915,141800,266415350,2385,2385,2385,2385,1500
20230915,141700,262837850,2390,2390,2390,2390,2
20230915,141600,262833070,2390,2390,2390,2390,0
20230915,141500,262833070,2390,2390,2390,2390,1
20230915,141400,262830680,2385,2390,2390,2385,1240
20230915,141300,259872080,2390,2390,2390,2390,0
20230915,141200,259872080,2390,2385,2390,2385,173
20230915,141100,259459470,2390,2390,2390,2385,62
20230915,141000,259311590,2395,2395,2395,2395,31
20230915,140900,259237345,2390,2390,2390,2390,146
20230915,140800,258888405,2395,2395,2395,2395,0
20230915,140700,258888405,2395,2390,2395,2390,5
20230915,140600,258876450,2395,2395,2395,2395,1
20230915,140500,258874055,2395,2390,2395,2390,5
20230915,140400,258862100,2395,2390,2395,2390,400
20230915,140300,257906095,2395,2395,2395,2395,1
20230915,140200,257903700,2390,2390,2390,2390,1405
20230915,140100,254545750,2395,2395,2395,2395,278
20230915,140000,253879940,2395,2395,2395,2395,10
20230915,135900,253855990,2395,2390,2395,2390,14
20230915,135800,253822525,2395,2395,2395,2395,0
20230915,135700,253822525,2395,2395,2395,2395,1
20230915,135600,253820130,2390,2390,2390,2390,0
20230915,135500,253820130,2390,2390,2390,2390,864
20230915,135400,251755170,2395,2390,2395,2390,312
20230915,135300,251009485,2395,2395,2395,2395,234
20230915,135200,250449055,2395,2395,2395,2395,1
20230915,135100,250446660,2390,2390,2390,2390,12
20230915,135000,250417980,2395,2395,2395,2395,400
20230915,134900,249459980,2395,2395,2395,2395,394
20230915,134800,248516350,2395,2395,2395,2395,1500
20230915,134700,244923850,2395,2395,2395,2395,1
20230915,134600,244921455,2390,2390,2390,2390,0
20230915,134500,244921455,2390,2390,2390,2390,42
20230915,134400,244821075,2395,2395,2395,2395,0
20230915,134300,244821075,2395,2395,2395,2395,1446
20230915,134200,241357905,2400,2400,2400,2400,0
20230915,134100,241357905,2400,2400,2400,2400,133
20230915,134000,241038705,2400,2400,2400,2400,52
20230915,133900,240913905,2400,2400,2400,2395,497
20230915,133800,239721190,2395,2395,2395,2395,1507
20230915,133700,236111925,2395,2400,2400,2395,1267
20230915,133600,233077435,2395,2395,2395,2395,0
20230915,133500,233077435,2395,2395,2395,2395,1
20230915,133400,233075040,2405,2400,2405,2400,132
20230915,133300,232758235,2400,2400,2400,2400,30
20230915,133200,232686235,2400,2400,2400,2400,0
20230915,133100,232686235,2400,2400,2400,2400,0
20230915,133000,232686235,2400,2400,2400,2400,100
20230915,132900,232446235,2395,2395,2395,2395,28
20230915,132800,232379175,2400,2400,2400,2400,1
20230915,132700,232376775,2400,2400,2400,2400,0
20230915,132600,232376775,2400,2395,2400,2395,3630
20230915,132500,223682775,2395,2395,2395,2395,4
20230915,132400,223673195,2395,2395,2395,2395,0
20230915,132300,223673195,2395,2395,2395,2395,201
20230915,132200,223191800,2390,2390,2390,2390,400
20230915,132100,222235800,2395,2395,2395,2395,0
20230915,132000,222235800,2395,2395,2395,2395,0
20230915,131900,222235800,2395,2395,2395,2395,5
20230915,131800,222223825,2395,2395,2395,2395,103
20230915,131700,221977140,2395,2395,2395,2395,0
20230915,131600,221977140,2395,2395,2395,2395,0
20230915,131500,221977140,2395,2395,2395,2395,0
20230915,131400,221977140,2395,2395,2395,2395,0
20230915,131300,221977140,2395,2395,2395,2395,0
20230915,131200,221977140,2395,2395,2395,2395,0
20230915,131100,221977140,2395,2395,2395,2395,0
20230915,131000,221977140,2395,2395,2395,2395,201
20230915,130900,221495745,2390,2390,2390,2390,1233
20230915,130800,218548875,2395,2395,2395,2395,4
20230915,130700,218539295,2395,2395,2395,2395,0
20230915,130600,218539295,2395,2395,2395,2395,96
20230915,130500,218309375,2395,2395,2395,2395,100
20230915,130400,218069875,2395,2395,2395,2395,0
20230915,130300,218069875,2395,2395,2395,2395,0
20230915,130200,218069875,2395,2395,2395,2395,0
20230915,130100,218069875,2395,2395,2395,2395,0
20230915,130000,218069875,2395,2395,2395,2395,0
20230915,125900,218069875,2395,2395,2395,2395,1
20230915,125800,218067480,2395,2395,2395,2395,500
20230915,125700,216869980,2395,2395,2395,2395,1
20230915,125600,216867585,2390,2390,2390,2385,5200
20230915,125500,204445650,2395,2395,2395,2395,0
20230915,125400,204445650,2395,2395,2395,2395,0
20230915,125300,204445650,2395,2395,2395,2395,100
20230915,125200,204206150,2395,2395,2395,2395,0
20230915,125100,204206150,2395,2395,2395,2395,307
20230915,125000,203470885,2395,2390,2395,2390,5
20230915,124900,203458930,2395,2395,2395,2395,6455
20230915,124800,187999205,2410,2410,2410,2410,0
20230915,124700,187999205,2410,2410,2410,2410,0
20230915,124600,187999205,2410,2410,2410,2410,0
20230915,124500,187999205,2410,2410,2410,2410,0
20230915,124400,187999205,2410,2400,2410,2400,24
20230915,124300,187941595,2400,2400,2400,2400,23
20230915,124200,187886395,2405,2405,2405,2405,0
20230915,124100,187886395,2405,2405,2405,2405,0
20230915,124000,187886395,2405,2405,2405,2405,0
20230915,123900,187886395,2405,2405,2405,2405,0
20230915,123800,187886395,2405,2405,2405,2405,100
20230915,123700,187645895,2410,2410,2410,2410,0
20230915,123600,187645895,2410,2410,2410,2410,0
20230915,123500,187645895,2410,2410,2410,2410,0
20230915,123400,187645895,2410,2410,2410,2410,0
20230915,123300,187645895,2410,2410,2410,2410,0
20230915,123200,187645895,2410,2410,2410,2410,10
20230915,123100,187621795,2410,2410,2410,2410,0
20230915,123000,187621795,2410,2410,2410,2410,0
20230915,122900,187621795,2410,2410,2410,2410,0
20230915,122800,187621795,2410,2410,2410,2410,0
20230915,122700,187621795,2410,2400,2410,2400,1605
20230915,122600,183769785,2410,2410,2410,2410,0
20230915,122500,183769785,2410,2410,2410,2410,0
20230915,122400,183769785,2410,2410,2410,2410,0
20230915,122300,183769785,2410,2410,2410,2410,0
20230915,122200,183769785,2410,2410,2410,2410,17
20230915,122100,183728815,2410,2410,2410,2410,0
20230915,122000,183728815,2410,2410,2410,2410,0
20230915,121900,183728815,2410,2410,2410,2410,1
20230915,121800,183726405,2410,2410,2410,2410,0
20230915,121700,183726405,2410,2410,2410,2410,0
20230915,121600,183726405,2410,2410,2410,2410,1
20230915,121500,183723995,2400,2400,2400,2400,40
20230915,121400,183627995,2410,2410,2410,2410,0
20230915,121300,183627995,2410,2410,2410,2410,0
20230915,121200,183627995,2410,2410,2410,2410,0
20230915,121100,183627995,2410,2410,2410,2410,0
20230915,121000,183627995,2410,2400,2410,2400,92
20230915,120900,183407185,2410,2410,2410,2410,0
20230915,120800,183407185,2410,2410,2410,2410,0
20230915,120700,183407185,2410,2410,2410,2410,0
20230915,120600,183407185,2410,2410,2410,2410,30
20230915,120500,183334885,2410,2410,2410,2410,0
20230915,120400,183334885,2410,2410,2410,2410,0
20230915,120300,183334885,2410,2410,2410,2410,0
20230915,120200,183334885,2410,2410,2410,2410,0
20230915,120100,183334885,2410,2410,2410,2410,0
20230915,120000,183334885,2410,2410,2410,2410,0
20230915,115900,183334885,2410,2410,2410,2410,0
20230915,115800,183334885,2410,2400,2410,2400,6
20230915,115700,183320475,2400,2405,2405,2400,6
20230915,115600,183306055,2405,2405,2405,2405,198
20230915,115500,182829865,2405,2405,2405,2405,8
20230915,115400,182810625,2405,2405,2405,2405,2
20230915,115300,182805815,2405,2405,2405,2405,0
20230915,115200,182805815,2405,2405,2405,2405,2
20230915,115100,182801005,2410,2410,2410,2410,0
20230915,115000,182801005,2410,2410,2410,2410,0
20230915,114900,182801005,2410,2405,2410,2405,501
20230915,114800,181595990,2405,2405,2405,2400,825
20230915,114700,179611965,2405,2405,2405,2400,33
20230915,114600,179532710,2405,2405,2405,2405,45
20230915,114500,179424485,2405,2405,2405,2405,4
20230915,114400,179414865,2405,2405,2405,2405,1
20230915,114300,179412460,2405,2405,2405,2405,6
20230915,114200,179398030,2405,2405,2405,2405,4
20230915,114100,179388410,2405,2405,2405,2395,25
20230915,114000,179328485,2405,2405,2405,2405,13
20230915,113900,179297220,2405,2405,2405,2405,6
20230915,113800,179282790,2405,2395,2405,2395,68
20230915,113700,179119800,2400,2400,2400,2400,0
20230915,113600,179119800,2400,2400,2400,2400,161
20230915,113500,178733400,2400,2400,2400,2400,1404
20230915,113400,175363800,2400,2395,2400,2395,709
20230915,113300,173662510,2395,2395,2400,2395,303
20230915,113200,172936820,2400,2400,2400,2400,0
20230915,113100,172936820,2400,2400,2400,2400,200
20230915,113000,172456820,2400,2400,2400,2400,0
20230915,112900,172456820,2400,2400,2400,2400,0
20230915,112800,172456820,2400,2400,2400,2400,5
20230915,112700,172444820,2400,2395,2400,2395,114
20230915,112600,172171225,2400,2400,2400,2400,0
20230915,112500,172171225,2400,2400,2400,2400,0
20230915,112400,172171225,2400,2390,2400,2390,415
20230915,112300,171179365,2390,2390,2390,2390,6
20230915,112200,171165025,2390,2390,2390,2390,212
20230915,112100,170658345,2400,2385,2400,2385,2160
20230915,112000,165506730,2390,2390,2390,2390,1034
20230915,111900,163035470,2390,2390,2390,2390,12
20230915,111800,163006790,2400,2400,2400,2400,50
20230915,111700,162886790,2400,2400,2400,2400,50
20230915,111600,162766790,2400,2400,2400,2400,40
20230915,111500,162670790,2400,2400,2400,2400,85
20230915,111400,162466790,2400,2385,2400,2385,1712
20230915,111300,158369175,2395,2395,2395,2395,0
20230915,111200,158369175,2395,2395,2395,2395,1
20230915,111100,158366780,2400,2390,2400,2390,11
20230915,111000,158340480,2400,2390,2400,2385,142
20230915,110900,158001130,2390,2390,2390,2390,23
20230915,110800,157946160,2390,2390,2390,2390,0
20230915,110700,157946160,2390,2390,2390,2390,10
20230915,110600,157922260,2400,2390,2400,2390,632
20230915,110500,156411750,2400,2400,2400,2400,0
20230915,110400,156411750,2400,2400,2400,2400,0
20230915,110300,156411750,2400,2400,2400,2400,50
20230915,110200,156291750,2400,2400,2400,2400,0
20230915,110100,156291750,2400,2400,2400,2400,0
20230915,110000,156291750,2400,2400,2400,2400,0
20230915,105900,156291750,2400,2400,2400,2400,200
20230915,105800,155811750,2400,2400,2400,2400,0
20230915,105700,155811750,2400,2400,2400,2400,0
20230915,105600,155811750,2400,2400,2400,2400,0
20230915,105500,155811750,2400,2400,2400,2400,9
20230915,105400,155790150,2400,2400,2400,2400,0
20230915,105300,155790150,2400,2385,2400,2385,52
20230915,105200,155666115,2400,2400,2400,2400,0
20230915,105100,155666115,2400,2395,2400,2395,10
20230915,105000,155642160,2390,2390,2400,2390,213
20230915,104900,155133080,2390,2390,2390,2390,10
20230915,104800,155109180,2400,2400,2400,2400,5
20230915,104700,155097180,2400,2400,2400,2400,0
20230915,104600,155097180,2400,2390,2400,2390,96
20230915,104500,154867730,2400,2400,2400,2400,0
20230915,104400,154867730,2400,2400,2400,2400,2
20230915,104300,154862930,2400,2400,2400,2400,0
20230915,104200,154862930,2400,2400,2400,2400,50
20230915,104100,154742930,2400,2400,2400,2400,0
20230915,104000,154742930,2400,2390,2400,2390,12
20230915,103900,154714240,2400,2400,2400,2400,0
20230915,103800,154714240,2400,2400,2400,2390,114
20230915,103700,154441635,2400,2400,2405,2400,30
20230915,103600,154369625,2405,2400,2410,2400,346
20230915,103500,153538025,2400,2400,2400,2400,10
20230915,103400,153514025,2405,2405,2405,2405,1
20230915,103300,153511620,2405,2395,2410,2390,542
20230915,103200,152216030,2410,2410,2410,2410,20
20230915,103100,152167830,2410,2410,2410,2410,4
20230915,103000,152158190,2410,2410,2410,2410,1
20230915,102900,152155780,2410,2405,2410,2405,122
20230915,102800,151862365,2410,2410,2410,2410,0
20230915,102700,151862365,2410,2410,2410,2410,11
20230915,102600,151835855,2390,2395,2395,2390,3688
20230915,102500,143019985,2410,2415,2415,2400,1006
20230915,102400,140605560,2400,2400,2400,2400,3
20230915,102300,140598360,2415,2405,2415,2405,1147
20230915,102200,137839510,2415,2415,2415,2415,0
20230915,102100,137839510,2415,2405,2415,2405,7
20230915,102000,137822665,2415,2415,2415,2415,10
20230915,101900,137798515,2415,2405,2415,2405,8
20230915,101800,137779265,2415,2415,2415,2415,0
20230915,101700,137779265,2415,2415,2415,2415,0
20230915,101600,137779265,2415,2415,2415,2415,0
20230915,101500,137779265,2415,2415,2415,2415,31
20230915,101400,137704400,2415,2400,2415,2400,7
20230915,101300,137687510,2415,2415,2415,2415,0
20230915,101200,137687510,2415,2415,2415,2415,1
20230915,101100,137685095,2415,2410,2415,2410,102
20230915,101000,137439265,2410,2405,2410,2405,1097
20230915,100900,134795970,2410,2405,2410,2405,108
20230915,100800,134535730,2415,2410,2415,2410,200
20230915,100700,134053565,2410,2410,2410,2410,250
20230915,100600,133451065,2415,2405,2415,2405,466
20230915,100500,132328870,2405,2405,2405,2400,213
20230915,100400,131816870,2400,2405,2405,2400,609
20230915,100300,130353020,2420,2410,2420,2410,215
20230915,100200,129834825,2410,2410,2410,2410,100
20230915,100100,129593825,2410,2410,2415,2410,271
20230915,100000,128940110,2410,2415,2415,2410,151
20230915,095900,128576195,2410,2405,2410,2405,600
20230915,095800,127132695,2415,2410,2420,2410,523
20230915,095700,125868535,2420,2420,2420,2420,649
20230915,095600,124297955,2420,2415,2420,2415,157
20230915,095500,123918795,2415,2405,2415,2405,823
20230915,095400,121938415,2405,2400,2405,2400,281
20230915,095300,121264010,2400,2400,2400,2400,0
20230915,095200,121264010,2400,2400,2400,2400,1191
20230915,095100,118405610,2400,2385,2400,2385,490
20230915,095000,117232255,2380,2380,2380,2380,1
20230915,094900,117229875,2395,2395,2395,2395,0
20230915,094800,117229875,2395,2395,2395,2395,20
20230915,094700,117181975,2395,2395,2395,2395,0
20230915,094600,117181975,2395,2385,2395,2375,2973
20230915,094500,110100730,2395,2395,2395,2395,1
20230915,094400,110098335,2385,2395,2395,2385,721
20230915,094300,108378700,2400,2400,2400,2400,0
20230915,094200,108378700,2400,2395,2400,2390,1813
20230915,094100,104041640,2395,2400,2400,2395,1458
20230915,094000,100543500,2405,2415,2415,2405,1270
20230915,093900,97484140,2410,2410,2410,2410,440
20230915,093800,96423740,2415,2410,2415,2400,251
20230915,093700,95818830,2410,2410,2410,2410,898
20230915,093600,93654650,2410,2405,2410,2405,1309
20230915,093500,90506495,2405,2405,2405,2405,5
20230915,093400,90494470,2405,2400,2405,2400,3237
20230915,093300,82725665,2400,2395,2400,2395,4
20230915,093200,82716080,2400,2395,2400,2395,413
20230915,093100,81726865,2385,2395,2395,2385,1387
20230915,093000,78418810,2390,2390,2390,2390,0
20230915,092900,78418810,2390,2390,2390,2390,4
20230915,092800,78409250,2385,2390,2390,2385,1606
20230915,092700,74576650,2390,2385,2390,2380,762
20230915,092600,72762150,2390,2390,2390,2390,133
20230915,092500,72444280,2390,2390,2390,2390,70
20230915,092400,72276980,2390,2390,2390,2390,0
20230915,092300,72276980,2390,2380,2390,2380,1043
20230915,092200,69789085,2375,2375,2375,2375,0
20230915,092100,69789085,2375,2380,2380,2375,2094
20230915,092000,64810145,2380,2380,2380,2380,100
20230915,091900,64572145,2380,2385,2385,2380,27
20230915,091800,64507840,2380,2380,2380,2380,1434
20230915,091700,61094920,2380,2380,2380,2380,101
20230915,091600,60854540,2380,2380,2380,2380,362
20230915,091500,59992980,2380,2385,2385,2380,109
20230915,091400,59733555,2385,2385,2385,2385,3
20230915,091300,59726400,2380,2380,2380,2380,923
20230915,091200,57529660,2380,2385,2385,2380,720
20230915,091100,55816010,2380,2385,2385,2380,43
20230915,091000,55713605,2385,2385,2385,2385,648
20230915,090900,54168125,2375,2375,2375,2375,1221
20230915,090800,51268250,2375,2375,2375,2375,1312
20230915,090700,48152250,2375,2375,2375,2375,900
20230915,090600,46014750,2375,2380,2380,2375,3411
20230915,090500,37900350,2380,2380,2380,2380,1713
20230915,090400,33823410,2375,2375,2375,2370,959
20230915,090300,31549380,2375,2370,2375,2370,457
20230915,090200,30466005,2375,2375,2375,2375,270
20230915,090100,29824755,2385,2380,2385,2370,5598
20230915,090000,16548755,2375,2395,2400,2375,6941