KissMeData/078940/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193700,4093663960,2975,2975,2975,2975,9741
20230908,193600,4093663960,2975,2975,2975,2975,0
20230908,193500,4093663960,2975,2975,2975,2975,0
20230908,193400,4093663960,2975,2975,2975,2975,0
20230908,193300,4093663960,2975,2975,2975,2975,0
20230908,193200,4093663960,2975,2975,2975,2975,0
20230908,193100,4093663960,2975,2975,2975,2975,0
20230908,193000,4093663960,2975,2975,2975,2975,0
20230908,192900,4093663960,2975,2975,2975,2975,0
20230908,192800,4093663960,2975,2975,2975,2975,0
20230908,192700,4093663960,2975,2975,2975,2975,0
20230908,192600,4093663960,2975,2975,2975,2975,0
20230908,192500,4093663960,2975,2975,2975,2975,0
20230908,192400,4093663960,2975,2975,2975,2975,0
20230908,192300,4093663960,2975,2975,2975,2975,0
20230908,192200,4093663960,2975,2975,2975,2975,0
20230908,192100,4093663960,2975,2975,2975,2975,0
20230908,192000,4093663960,2975,2975,2975,2975,0
20230908,191900,4093663960,2975,2975,2975,2975,0
20230908,191800,4093663960,2975,2975,2975,2975,0
20230908,191700,4093663960,2975,2975,2975,2975,0
20230908,191600,4093663960,2975,2975,2975,2975,0
20230908,191500,4093663960,2975,2975,2975,2975,0
20230908,191400,4093663960,2975,2975,2975,2975,0
20230908,191300,4093663960,2975,2975,2975,2975,0
20230908,191200,4093663960,2975,2975,2975,2975,0
20230908,191100,4093663960,2975,2975,2975,2975,0
20230908,191000,4093663960,2975,2975,2975,2975,0
20230908,190900,4093663960,2975,2975,2975,2975,0
20230908,190800,4093663960,2975,2975,2975,2975,0
20230908,190700,4093663960,2975,2975,2975,2975,9741
20230908,190600,4093663960,2975,2975,2975,2975,0
20230908,190500,4093663960,2975,2975,2975,2975,0
20230908,190400,4093663960,2975,2975,2975,2975,0
20230908,190300,4093663960,2975,2975,2975,2975,0
20230908,190200,4093663960,2975,2975,2975,2975,0
20230908,190100,4093663960,2975,2975,2975,2975,0
20230908,190000,4093663960,2975,2975,2975,2975,0
20230908,185900,4093663960,2975,2975,2975,2975,0
20230908,185800,4093663960,2975,2975,2975,2975,0
20230908,185700,4093663960,2975,2975,2975,2975,0
20230908,185600,4093663960,2975,2975,2975,2975,0
20230908,185500,4093663960,2975,2975,2975,2975,0
20230908,185400,4093663960,2975,2975,2975,2975,0
20230908,185300,4093663960,2975,2975,2975,2975,0
20230908,185200,4093663960,2975,2975,2975,2975,0
20230908,185100,4093663960,2975,2975,2975,2975,0
20230908,185000,4093663960,2975,2975,2975,2975,0
20230908,184900,4093663960,2975,2975,2975,2975,0
20230908,184800,4093663960,2975,2975,2975,2975,0
20230908,184700,4093663960,2975,2975,2975,2975,0
20230908,184600,4093663960,2975,2975,2975,2975,0
20230908,184500,4093663960,2975,2975,2975,2975,0
20230908,184400,4093663960,2975,2975,2975,2975,0
20230908,184300,4093663960,2975,2975,2975,2975,0
20230908,184200,4093663960,2975,2975,2975,2975,0
20230908,184100,4093663960,2975,2975,2975,2975,0
20230908,184000,4093663960,2975,2975,2975,2975,0
20230908,183900,4093663960,2975,2975,2975,2975,0
20230908,183800,4093663960,2975,2975,2975,2975,0
20230908,183700,4093663960,2975,2975,2975,2975,9741
20230908,183600,4093663960,2975,2975,2975,2975,0
20230908,183500,4093663960,2975,2975,2975,2975,0
20230908,183400,4093663960,2975,2975,2975,2975,0
20230908,183300,4093663960,2975,2975,2975,2975,0
20230908,183200,4093663960,2975,2975,2975,2975,0
20230908,183100,4093663960,2975,2975,2975,2975,0
20230908,183000,4093663960,2975,2975,2975,2975,0
20230908,182900,4093663960,2975,2975,2975,2975,0
20230908,182800,4093663960,2975,2975,2975,2975,0
20230908,182700,4093663960,2975,2975,2975,2975,0
20230908,182600,4093663960,2975,2975,2975,2975,0
20230908,182500,4093663960,2975,2975,2975,2975,0
20230908,182400,4093663960,2975,2975,2975,2975,0
20230908,182300,4093663960,2975,2975,2975,2975,0
20230908,182200,4093663960,2975,2975,2975,2975,0
20230908,182100,4093663960,2975,2975,2975,2975,0
20230908,182000,4093663960,2975,2975,2975,2975,0
20230908,181900,4093663960,2975,2975,2975,2975,0
20230908,181800,4093663960,2975,2975,2975,2975,0
20230908,181700,4093663960,2975,2975,2975,2975,0
20230908,181600,4093663960,2975,2975,2975,2975,0
20230908,181500,4093663960,2975,2975,2975,2975,0
20230908,181400,4093663960,2975,2975,2975,2975,0
20230908,181300,4093663960,2975,2975,2975,2975,0
20230908,181200,4093663960,2975,2975,2975,2975,0
20230908,181100,4093663960,2975,2975,2975,2975,0
20230908,181000,4093663960,2975,2975,2975,2975,0
20230908,180900,4093663960,2975,2975,2975,2975,0
20230908,180800,4093663960,2975,2975,2975,2975,0
20230908,180700,4093663960,2975,2975,2975,2975,9741
20230908,180600,4093663960,2975,2975,2975,2975,0
20230908,180500,4093663960,2975,2975,2975,2975,0
20230908,180400,4093663960,2975,2975,2975,2975,0
20230908,180300,4093663960,2975,2975,2975,2975,0
20230908,180200,4093663960,2975,2975,2975,2975,0
20230908,180100,4093663960,2975,2975,2975,2975,0
20230908,180000,4093663960,2975,2975,2975,2975,0
20230908,175900,4093663960,2975,2975,2975,2975,0
20230908,175800,4093663960,2975,2975,2975,2975,0
20230908,175700,4093663960,2975,2975,2975,2975,0
20230908,175600,4093663960,2975,2975,2975,2975,0
20230908,175500,4093663960,2975,2975,2975,2975,0
20230908,175400,4093663960,2975,2975,2975,2975,0
20230908,175300,4093663960,2975,2975,2975,2975,0
20230908,175200,4093663960,2975,2975,2975,2975,0
20230908,175100,4093663960,2975,2975,2975,2975,0
20230908,175000,4093663960,2975,2975,2975,2975,0
20230908,174900,4093663960,2975,2975,2975,2975,0
20230908,174800,4093663960,2975,2975,2975,2975,0
20230908,174700,4093663960,2975,2975,2975,2975,0
20230908,174600,4093663960,2975,2975,2975,2975,0
20230908,174500,4093663960,2975,2975,2975,2975,0
20230908,174400,4093663960,2975,2975,2975,2975,0
20230908,174300,4093663960,2975,2975,2975,2975,0
20230908,174200,4093663960,2975,2975,2975,2975,0
20230908,174100,4093663960,2975,2975,2975,2975,0
20230908,174000,4093663960,2975,2975,2975,2975,0
20230908,173900,4093663960,2975,2975,2975,2975,0
20230908,173800,4093663960,2975,2975,2975,2975,0
20230908,173700,4093663960,2975,2975,2975,2975,9741
20230908,173600,4093663960,2975,2975,2975,2975,0
20230908,173500,4093663960,2975,2975,2975,2975,0
20230908,173400,4093663960,2975,2975,2975,2975,0
20230908,173300,4093663960,2975,2975,2975,2975,0
20230908,173200,4093663960,2975,2975,2975,2975,0
20230908,173100,4093663960,2975,2975,2975,2975,0
20230908,173000,4093663960,2975,2975,2975,2975,0
20230908,172900,4093663960,2975,2975,2975,2975,0
20230908,172800,4093663960,2975,2975,2975,2975,0
20230908,172700,4093663960,2975,2975,2975,2975,0
20230908,172600,4093663960,2975,2975,2975,2975,0
20230908,172500,4093663960,2975,2975,2975,2975,0
20230908,172400,4093663960,2975,2975,2975,2975,0
20230908,172300,4093663960,2975,2975,2975,2975,0
20230908,172200,4093663960,2975,2975,2975,2975,0
20230908,172100,4093663960,2975,2975,2975,2975,0
20230908,172000,4093663960,2975,2975,2975,2975,0
20230908,171900,4093663960,2975,2975,2975,2975,0
20230908,171800,4093663960,2975,2975,2975,2975,0
20230908,171700,4093663960,2975,2975,2975,2975,0
20230908,171600,4093663960,2975,2975,2975,2975,0
20230908,171500,4093663960,2975,2975,2975,2975,0
20230908,171400,4093663960,2975,2975,2975,2975,0
20230908,171300,4093663960,2975,2975,2975,2975,0
20230908,171200,4093663960,2975,2975,2975,2975,0
20230908,171100,4093663960,2975,2975,2975,2975,0
20230908,171000,4093663960,2975,2975,2975,2975,0
20230908,170900,4093663960,2975,2975,2975,2975,0
20230908,170800,4093663960,2975,2975,2975,2975,0
20230908,170700,4093663960,2975,2975,2975,2975,9741
20230908,170600,4093663960,2975,2975,2975,2975,0
20230908,170500,4093663960,2975,2975,2975,2975,0
20230908,170400,4093663960,2975,2975,2975,2975,0
20230908,170300,4093663960,2975,2975,2975,2975,0
20230908,170200,4093663960,2975,2975,2975,2975,0
20230908,170100,4093663960,2975,2975,2975,2975,0
20230908,170000,4093663960,2975,2975,2975,2975,0
20230908,165900,4093663960,2975,2975,2975,2975,0
20230908,165800,4093663960,2975,2975,2975,2975,0
20230908,165700,4093663960,2975,2975,2975,2975,0
20230908,165600,4093663960,2975,2975,2975,2975,0
20230908,165500,4093663960,2975,2975,2975,2975,0
20230908,165400,4093663960,2975,2975,2975,2975,0
20230908,165300,4093663960,2975,2975,2975,2975,0
20230908,165200,4093663960,2975,2975,2975,2975,0
20230908,165100,4093663960,2975,2975,2975,2975,0
20230908,165000,4093663960,2975,2975,2975,2975,0
20230908,164900,4093663960,2975,2975,2975,2975,0
20230908,164800,4093663960,2975,2975,2975,2975,0
20230908,164700,4093663960,2975,2975,2975,2975,0
20230908,164600,4093663960,2975,2975,2975,2975,0
20230908,164500,4093663960,2975,2975,2975,2975,0
20230908,164400,4093663960,2975,2975,2975,2975,0
20230908,164300,4093663960,2975,2975,2975,2975,0
20230908,164200,4093663960,2975,2975,2975,2975,0
20230908,164100,4093663960,2975,2975,2975,2975,0
20230908,164000,4093663960,2975,2975,2975,2975,0
20230908,163900,4093663960,2975,2975,2975,2975,0
20230908,163800,4093663960,2975,2975,2975,2975,0
20230908,163700,4093663960,2975,2975,2975,2975,9741
20230908,163600,4093663960,2975,2975,2975,2975,0
20230908,163500,4093663960,2975,2975,2975,2975,0
20230908,163400,4093663960,2975,2975,2975,2975,0
20230908,163300,4093663960,2975,2975,2975,2975,0
20230908,163200,4093663960,2975,2975,2975,2975,0
20230908,163100,4093663960,2975,2975,2975,2975,0
20230908,163000,4093663960,2975,2975,2975,2975,0
20230908,162900,4093663960,2975,2975,2975,2975,0
20230908,162800,4093663960,2975,2975,2975,2975,0
20230908,162700,4093663960,2975,2975,2975,2975,0
20230908,162600,4093663960,2975,2975,2975,2975,0
20230908,162500,4093663960,2975,2975,2975,2975,0
20230908,162400,4093663960,2975,2975,2975,2975,0
20230908,162300,4093663960,2975,2975,2975,2975,0
20230908,162200,4093663960,2975,2975,2975,2975,0
20230908,162100,4093663960,2975,2975,2975,2975,0
20230908,162000,4093663960,2975,2975,2975,2975,0
20230908,161900,4093663960,2975,2975,2975,2975,0
20230908,161800,4093663960,2975,2975,2975,2975,0
20230908,161700,4093663960,2975,2975,2975,2975,0
20230908,161600,4093663960,2975,2975,2975,2975,0
20230908,161500,4093663960,2975,2975,2975,2975,0
20230908,161400,4093663960,2975,2975,2975,2975,0
20230908,161300,4093663960,2975,2975,2975,2975,0
20230908,161200,4093663960,2975,2975,2975,2975,0
20230908,161100,4093663960,2975,2975,2975,2975,0
20230908,161000,4093663960,2975,2975,2975,2975,0
20230908,160900,4093663960,2975,2975,2975,2975,0
20230908,160800,4093663960,2975,2975,2975,2975,0
20230908,160700,4093663960,2975,2975,2975,2975,9741
20230908,160600,4093663960,2975,2975,2975,2975,0
20230908,160500,4093663960,2975,2975,2975,2975,0
20230908,160400,4093663960,2975,2975,2975,2975,0
20230908,160300,4093663960,2975,2975,2975,2975,0
20230908,160200,4093663960,2975,2975,2975,2975,0
20230908,160100,4093663960,2975,2975,2975,2975,0
20230908,160000,4093663960,2975,2975,2975,2975,0
20230908,155900,4093663960,2975,2975,2975,2975,0
20230908,155800,4093663960,2975,2975,2975,2975,0
20230908,155700,4093663960,2975,2975,2975,2975,0
20230908,155600,4093663960,2975,2975,2975,2975,0
20230908,155500,4093663960,2975,2975,2975,2975,0
20230908,155400,4093663960,2975,2975,2975,2975,0
20230908,155300,4093663960,2975,2975,2975,2975,0
20230908,155200,4093663960,2975,2975,2975,2975,0
20230908,155100,4093663960,2975,2975,2975,2975,0
20230908,155000,4093663960,2975,2975,2975,2975,0
20230908,154900,4093663960,2975,2975,2975,2975,0
20230908,154800,4093663960,2975,2975,2975,2975,0
20230908,154700,4093663960,2975,2975,2975,2975,0
20230908,154600,4093663960,2975,2975,2975,2975,0
20230908,154500,4093663960,2975,2975,2975,2975,0
20230908,154400,4093663960,2975,2975,2975,2975,0
20230908,154300,4093663960,2975,2975,2975,2975,0
20230908,154200,4093663960,2975,2975,2975,2975,0
20230908,154100,4093663960,2975,2975,2975,2975,0
20230908,154000,4093663960,2975,2975,2975,2975,0
20230908,153900,4093663960,2975,2975,2975,2975,0
20230908,153800,4093663960,2975,2975,2975,2975,0
20230908,153700,4093663960,2975,2975,2975,2975,9741
20230908,153600,4093663960,2975,2975,2975,2975,0
20230908,153500,4093663960,2975,2975,2975,2975,0
20230908,153400,4093663960,2975,2975,2975,2975,0
20230908,153300,4093663960,2975,2975,2975,2975,0
20230908,153200,4093663960,2975,2975,2975,2975,0
20230908,153100,4093663960,2975,2975,2975,2975,0
20230908,153000,4093663960,2975,2975,2975,2975,9741
20230908,152900,4064684485,2940,2940,2940,2940,0
20230908,152800,4064684485,2940,2940,2940,2940,0
20230908,152700,4064684485,2940,2940,2940,2940,0
20230908,152600,4064684485,2940,2940,2940,2940,0
20230908,152500,4064684485,2940,2940,2940,2940,0
20230908,152400,4064684485,2940,2940,2940,2940,0
20230908,152300,4064684485,2940,2940,2940,2940,0
20230908,152200,4064684485,2940,2940,2940,2940,0
20230908,152100,4064684485,2940,2940,2940,2940,0
20230908,152000,4064684485,2940,2940,2940,2940,0
20230908,151900,4064684485,2940,2945,2945,2940,1494
20230908,151800,4060292100,2945,2950,2950,2940,1784
20230908,151700,4055039960,2955,2960,2960,2955,54
20230908,151600,4054880170,2965,2975,2975,2965,47
20230908,151500,4054740495,2975,2975,2975,2975,3
20230908,151400,4054731570,2975,2960,2975,2940,1634
20230908,151300,4049885105,2995,2960,2995,2960,1999
20230908,151200,4043955190,2960,2950,2960,2950,914
20230908,151100,4041251200,2950,2950,2950,2950,3673
20230908,151000,4030415850,2960,2960,2960,2960,0
20230908,150900,4030415850,2960,2960,2960,2960,70
20230908,150800,4030208650,2960,2960,2960,2960,521
20230908,150700,4028666490,2950,2960,2960,2950,127
20230908,150600,4028291690,2955,2940,2955,2940,229
20230908,150500,4027617695,2945,2945,2945,2945,4020
20230908,150400,4015778795,2950,2960,2960,2950,120
20230908,150300,4015424095,2960,2955,2960,2955,672
20230908,150200,4013436975,2960,2960,2960,2960,3389
20230908,150100,4003405535,2965,2965,2965,2965,2
20230908,150000,4003399605,2960,2960,2960,2960,643
20230908,145900,4001496325,2960,2955,2960,2955,2615
20230908,145800,3993758425,2955,2955,2955,2955,1973
20230908,145700,3987928210,2960,2965,2965,2930,184
20230908,145600,3987386250,2965,2980,2980,2965,1819
20230908,145500,3981991835,2935,2940,2940,2935,1407
20230908,145400,3977856810,2920,2905,2920,2905,7939
20230908,145300,3954709300,2900,2895,2900,2895,5944
20230908,145200,3937475110,2890,2890,2890,2890,12
20230908,145100,3937440430,2895,2895,2895,2895,0
20230908,145000,3937440430,2895,2895,2895,2895,0
20230908,144900,3937440430,2895,2895,2895,2895,30
20230908,144800,3937353580,2885,2890,2895,2885,1476
20230908,144700,3933094020,2890,2890,2890,2890,801
20230908,144600,3930779130,2890,2890,2890,2890,102
20230908,144500,3930484350,2895,2895,2895,2895,0
20230908,144400,3930484350,2895,2895,2895,2895,208
20230908,144300,3929882190,2890,2885,2890,2885,201
20230908,144200,3929301305,2880,2880,2880,2880,0
20230908,144100,3929301305,2880,2880,2880,2880,500
20230908,144000,3927861305,2890,2890,2890,2890,140
20230908,143900,3927456705,2890,2890,2890,2890,173
20230908,143800,3926956735,2890,2890,2890,2890,110
20230908,143700,3926638835,2880,2880,2880,2880,0
20230908,143600,3926638835,2880,2880,2880,2880,256
20230908,143500,3925901555,2880,2880,2880,2880,0
20230908,143400,3925901555,2880,2880,2880,2880,0
20230908,143300,3925901555,2880,2880,2880,2880,3
20230908,143200,3925892915,2880,2880,2880,2880,464
20230908,143100,3924556595,2880,2890,2895,2880,4194
20230908,143000,3912460135,2890,2890,2890,2890,5
20230908,142900,3912445685,2890,2890,2890,2890,0
20230908,142800,3912445685,2890,2890,2890,2890,0
20230908,142700,3912445685,2890,2890,2890,2890,500
20230908,142600,3911000685,2890,2890,2890,2890,502
20230908,142500,3909549905,2900,2900,2900,2900,1077
20230908,142400,3906426605,2900,2900,2900,2900,181
20230908,142300,3905901705,2900,2900,2900,2900,500
20230908,142200,3904451705,2900,2900,2900,2900,594
20230908,142100,3902729105,2900,2900,2900,2900,338
20230908,142000,3901748905,2900,2900,2900,2900,3484
20230908,141900,3891645305,2900,2900,2900,2900,1388
20230908,141800,3887620105,2900,2900,2900,2900,0
20230908,141700,3887620105,2900,2900,2900,2900,50
20230908,141600,3887475105,2900,2900,2900,2900,4518
20230908,141500,3874372905,2900,2900,2900,2900,0
20230908,141400,3874372905,2900,2900,2900,2900,525
20230908,141300,3872850405,2900,2900,2900,2900,0
20230908,141200,3872850405,2900,2895,2900,2895,1683
20230908,141100,3867976120,2890,2890,2890,2890,1100
20230908,141000,3864797120,2880,2880,2880,2880,1998
20230908,140900,3859042880,2875,2875,2875,2875,0
20230908,140800,3859042880,2875,2890,2890,2875,1791
20230908,140700,3853883655,2890,2890,2890,2890,200
20230908,140600,3853305655,2890,2890,2890,2890,1000
20230908,140500,3850415655,2890,2890,2890,2890,0
20230908,140400,3850415655,2890,2890,2890,2890,0
20230908,140300,3850415655,2890,2890,2890,2890,0
20230908,140200,3850415655,2890,2890,2890,2890,0
20230908,140100,3850415655,2890,2890,2890,2890,1463
20230908,140000,3846187585,2890,2885,2890,2885,6001
20230908,135900,3828863970,2885,2865,2885,2865,5020
20230908,135800,3814481470,2880,2880,2880,2880,2530
20230908,135700,3807195070,2880,2880,2880,2880,206
20230908,135600,3806601790,2880,2880,2880,2880,1000
20230908,135500,3803721790,2865,2865,2865,2865,0
20230908,135400,3803721790,2865,2865,2865,2865,0
20230908,135300,3803721790,2865,2865,2865,2865,0
20230908,135200,3803721790,2865,2865,2865,2865,110
20230908,135100,3803406640,2865,2865,2865,2865,0
20230908,135000,3803406640,2865,2870,2870,2860,5888
20230908,134900,3786532265,2870,2880,2880,2870,13449
20230908,134800,3747842235,2880,2885,2885,2880,831
20230908,134700,3745447300,2890,2890,2890,2890,25
20230908,134600,3745375050,2890,2895,2895,2890,646
20230908,134500,3743508010,2890,2890,2890,2890,0
20230908,134400,3743508010,2890,2890,2890,2890,549
20230908,134300,3741921400,2890,2890,2890,2890,0
20230908,134200,3741921400,2890,2890,2890,2890,0
20230908,134100,3741921400,2890,2885,2890,2880,759
20230908,134000,3739729145,2880,2875,2880,2875,2000
20230908,133900,3733969150,2875,2875,2875,2875,88
20230908,133800,3733716150,2875,2875,2875,2875,150
20230908,133700,3733284900,2875,2875,2875,2875,2000
20230908,133600,3727534900,2875,2875,2875,2875,315
20230908,133500,3726629275,2875,2875,2875,2875,21
20230908,133400,3726568900,2880,2875,2880,2870,99
20230908,133300,3726284500,2870,2870,2870,2870,0
20230908,133200,3726284500,2870,2875,2875,2870,110
20230908,133100,3725968550,2870,2870,2870,2870,0
20230908,133000,3725968550,2870,2870,2870,2870,0
20230908,132900,3725968550,2870,2875,2875,2870,1200
20230908,132800,3722524540,2870,2875,2875,2870,1001
20230908,132700,3719649150,2880,2880,2880,2880,314
20230908,132600,3718744830,2880,2875,2880,2875,50
20230908,132500,3718600900,2875,2875,2880,2875,1101
20230908,132400,3715435520,2875,2875,2875,2875,11
20230908,132300,3715403895,2875,2875,2875,2875,700
20230908,132200,3713391395,2875,2875,2875,2875,507
20230908,132100,3711933770,2870,2870,2870,2870,265
20230908,132000,3711173220,2870,2875,2875,2870,1954
20230908,131900,3705564490,2875,2875,2875,2875,0
20230908,131800,3705564490,2875,2875,2875,2875,13
20230908,131700,3705527115,2875,2875,2875,2870,497
20230908,131600,3704100565,2875,2870,2875,2865,4120
20230908,131500,3692277655,2870,2860,2870,2860,506
20230908,131400,3690827945,2860,2860,2860,2860,117
20230908,131300,3690493325,2870,2860,2870,2860,20
20230908,131200,3690436025,2870,2870,2870,2870,10
20230908,131100,3690407325,2870,2870,2870,2870,100
20230908,131000,3690120325,2865,2875,2875,2865,1620
20230908,130900,3685472525,2875,2875,2875,2870,824
20230908,130800,3683105115,2870,2880,2895,2870,8711
20230908,130700,3658066830,2895,2895,2895,2895,0
20230908,130600,3658066830,2895,2880,2895,2875,178
20230908,130500,3657554180,2880,2880,2880,2880,0
20230908,130400,3657554180,2880,2885,2885,2880,155
20230908,130300,3657107225,2885,2885,2885,2885,0
20230908,130200,3657107225,2885,2885,2885,2885,527
20230908,130100,3655586830,2885,2875,2885,2870,3529
20230908,130000,3645407440,2885,2890,2890,2870,1009
20230908,125900,3642509550,2870,2880,2880,2870,8899
20230908,125800,3616968170,2890,2890,2890,2890,0
20230908,125700,3616968170,2890,2885,2890,2885,65
20230908,125600,3616780625,2885,2885,2885,2885,20
20230908,125500,3616722925,2885,2890,2890,2875,781
20230908,125400,3614475770,2885,2895,2900,2880,2039
20230908,125300,3608574090,2900,2890,2900,2890,1504
20230908,125200,3604227490,2880,2895,2895,2880,2812
20230908,125100,3596118910,2900,2900,2900,2900,1001
20230908,125000,3593216010,2885,2920,2920,2885,11053
20230908,124900,3561253770,2920,2935,2935,2910,672
20230908,124800,3559293955,2935,2915,2935,2915,1416
20230908,124700,3555166220,2915,2905,2915,2905,2070
20230908,124600,3549139610,2900,2900,2905,2900,7752
20230908,124500,3526649280,2900,2900,2900,2895,1044
20230908,124400,3523624330,2900,2890,2900,2890,735
20230908,124300,3521498905,2895,2895,2895,2895,52
20230908,124200,3521348365,2895,2890,2895,2890,890
20230908,124100,3518776205,2895,2890,2895,2890,160
20230908,124000,3518313305,2885,2945,2960,2885,11736
20230908,123900,3484245615,2950,3030,3030,2945,35618
20230908,123800,3378129330,3010,3035,3035,3010,1069
20230908,123700,3374887685,3035,3015,3040,3010,1180
20230908,123600,3371320575,2985,2975,3030,2975,2195
20230908,123500,3364726195,2940,3020,3045,2935,43896
20230908,123400,3232423830,2995,2995,2995,2995,0
20230908,123300,3232423830,2995,2995,2995,2995,0
20230908,123200,3232423830,2995,2965,2995,2950,2795
20230908,123100,3224121790,2965,2945,2965,2945,14065
20230908,123000,3182437965,2945,2940,2945,2940,1000
20230908,122900,3179497960,2915,2940,2940,2915,53
20230908,122800,3179342215,2940,2935,2940,2935,1455
20230908,122700,3175067035,2940,2935,2940,2935,3420
20230908,122600,3165019335,2935,2920,2935,2920,3318
20230908,122500,3155308675,2915,2915,2915,2915,0
20230908,122400,3155308675,2915,2915,2915,2915,1000
20230908,122300,3152393675,2915,2915,2915,2915,121
20230908,122200,3152040960,2915,2915,2915,2915,1300
20230908,122100,3148251460,2915,2915,2915,2915,601
20230908,122000,3146499545,2910,2910,2910,2910,1180
20230908,121900,3143065745,2910,2910,2910,2910,61
20230908,121800,3142888235,2910,2905,2910,2905,166
20230908,121700,3142405200,2910,2910,2910,2910,0
20230908,121600,3142405200,2910,2900,2910,2900,11227
20230908,121500,3109757235,2900,2900,2900,2900,755
20230908,121400,3107567735,2900,2900,2900,2900,5
20230908,121300,3107553235,2900,2900,2900,2890,3086
20230908,121200,3098604845,2900,2900,2900,2900,1520
20230908,121100,3094196845,2900,2905,2905,2900,570
20230908,121000,3092541050,2900,2900,2900,2900,10010
20230908,120900,3063512050,2900,2890,2900,2890,1162
20230908,120800,3060144275,2890,2890,2890,2890,401
20230908,120700,3058985385,2890,2890,2890,2890,49
20230908,120600,3058843775,2890,2890,2890,2890,84
20230908,120500,3058601015,2870,2870,2870,2870,0
20230908,120400,3058601015,2870,2880,2880,2870,1901
20230908,120300,3053126275,2880,2880,2880,2880,0
20230908,120200,3053126275,2880,2890,2890,2880,3241
20230908,120100,3043772195,2890,2890,2890,2890,0
20230908,120000,3043772195,2890,2890,2890,2890,1
20230908,115900,3043769305,2890,2890,2890,2890,1048
20230908,115800,3040740585,2890,2890,2890,2890,0
20230908,115700,3040740585,2890,2890,2890,2890,0
20230908,115600,3040740585,2890,2890,2890,2890,8
20230908,115500,3040717465,2900,2895,2900,2895,770
20230908,115400,3038488290,2895,2885,2895,2885,776
20230908,115300,3036248030,2900,2900,2900,2900,240
20230908,115200,3035552030,2900,2880,2900,2880,1454
20230908,115100,3031335470,2895,2895,2895,2895,77
20230908,115000,3031112555,2895,2880,2895,2880,621
20230908,114900,3029321075,2880,2880,2880,2880,3
20230908,114800,3029312435,2880,2875,2880,2875,87
20230908,114700,3029062305,2875,2875,2875,2875,21
20230908,114600,3029001930,2870,2870,2870,2870,180
20230908,114500,3028485330,2870,2870,2870,2865,2714
20230908,114400,3020708955,2870,2900,2900,2870,7674
20230908,114300,2998639335,2900,2900,2900,2895,322
20230908,114200,2997705940,2895,2890,2900,2890,419
20230908,114100,2996493750,2880,2880,2880,2880,0
20230908,114000,2996493750,2880,2880,2880,2880,500
20230908,113900,2995053750,2880,2880,2880,2880,0
20230908,113800,2995053750,2880,2880,2885,2880,556
20230908,113700,2993452465,2880,2880,2895,2880,876
20230908,113600,2990928955,2880,2885,2885,2880,1200
20230908,113500,2987472010,2895,2895,2895,2895,0
20230908,113400,2987472010,2895,2895,2895,2895,13
20230908,113300,2987434375,2895,2900,2900,2895,1025
20230908,113200,2984461925,2900,2905,2905,2900,462
20230908,113100,2983122120,2900,2895,2900,2895,2691
20230908,113000,2975319640,2895,2895,2895,2895,110
20230908,112900,2975001190,2895,2900,2900,2895,1037
20230908,112800,2971994075,2880,2880,2885,2880,522
20230908,112700,2970490155,2885,2880,2885,2880,1624
20230908,112600,2965811620,2880,2885,2885,2880,797
20230908,112500,2963514075,2880,2875,2880,2865,2645
20230908,112400,2955917950,2895,2865,2895,2865,2058
20230908,112300,2949991805,2855,2885,2905,2855,7208
20230908,112200,2929242615,2885,2915,2920,2885,12228
20230908,112100,2893692915,2915,2925,2940,2915,6208
20230908,112000,2875530835,2920,2905,2920,2905,6814
20230908,111900,2855700340,2905,2905,2910,2900,6429
20230908,111800,2837015635,2905,2900,2905,2900,4056
20230908,111700,2825248835,2910,2870,2910,2860,7718
20230908,111600,2802966970,2870,2880,2880,2865,2088
20230908,111500,2796960100,2895,2900,2900,2895,1070
20230908,111400,2793862445,2895,2880,2895,2880,649
20230908,111300,2791985240,2875,2895,2895,2865,1850
20230908,111200,2786650590,2900,2895,2945,2875,16795
20230908,111100,2737857055,2900,2855,2900,2855,10746
20230908,111000,2706755720,2850,2860,2860,2835,6669
20230908,110900,2687743860,2860,2845,2860,2845,2184
20230908,110800,2681522800,2845,2845,2860,2820,16407
20230908,110700,2634956580,2845,2750,2845,2740,32571
20230908,110600,2543495750,2750,2730,2785,2505,75661
20230908,110500,2340250565,2735,2725,2735,2725,26167
20230908,110400,2268945480,2725,2725,2725,2725,0
20230908,110300,2268945480,2725,2820,2845,2725,63646
20230908,110200,2091697250,2820,2845,2845,2810,3033
20230908,110100,2083138950,2800,2885,2885,2800,36763
20230908,110000,1978650755,2885,2915,2915,2885,8630
20230908,105900,1953684990,2900,2905,2920,2900,9176
20230908,105800,1927060195,2905,2910,2910,2905,3277
20230908,105700,1917538505,2905,2900,2925,2900,2134
20230908,105600,1911335180,2900,2925,2925,2895,7779
20230908,105500,1888762095,2925,2925,2925,2925,2
20230908,105400,1888756245,2900,2900,2900,2900,0
20230908,105300,1888756245,2900,2900,2900,2900,1724
20230908,105200,1883756645,2900,2930,2930,2895,1243
20230908,105100,1880139050,2935,2940,2940,2900,6637
20230908,105000,1860863675,2900,2900,2940,2850,8310
20230908,104900,1836944640,2900,2990,2990,2900,12150
20230908,104800,1801321460,2965,3025,3025,2965,47249
20230908,104700,1659237430,3025,3045,3045,3025,9500
20230908,104600,1630422045,3045,3045,3045,3045,0
20230908,104500,1630422045,3045,3045,3045,3045,200
20230908,104400,1629813045,3045,3050,3050,3045,1825
20230908,104300,1624253870,3065,3065,3065,3065,0
20230908,104200,1624253870,3065,3055,3065,3050,885
20230908,104100,1621553560,3065,3065,3065,3065,0
20230908,104000,1621553560,3065,3065,3065,3065,100
20230908,103900,1621247060,3065,3065,3065,3065,1000
20230908,103800,1618182060,3065,3065,3070,3065,3250
20230908,103700,1608214560,3060,3050,3060,3050,1741
20230908,103600,1602894510,3060,3070,3070,3060,920
20230908,103500,1600075110,3065,3065,3065,3065,57
20230908,103400,1599900405,3050,3050,3050,3050,10
20230908,103300,1599869905,3050,3050,3050,3050,163
20230908,103200,1599372755,3050,3050,3050,3050,0
20230908,103100,1599372755,3050,3050,3050,3050,0
20230908,103000,1599372755,3050,3050,3050,3050,295
20230908,102900,1598473005,3050,3050,3050,3050,0
20230908,102800,1598473005,3050,3060,3060,3050,411
20230908,102700,1597216155,3065,3050,3065,3050,2088
20230908,102600,1590846600,3070,3070,3070,3070,480
20230908,102500,1589373000,3070,3070,3070,3070,146
20230908,102400,1588924780,3045,3050,3050,3045,1777
20230908,102300,1583511480,3055,3055,3055,3055,100
20230908,102200,1583205980,3050,3055,3055,3050,2527
20230908,102100,1575497110,3055,3055,3055,3055,0
20230908,102000,1575497110,3055,3055,3055,3055,0
20230908,101900,1575497110,3055,3055,3055,3055,0
20230908,101800,1575497110,3055,3055,3055,3055,687
20230908,101700,1573398325,3050,3065,3065,3050,10900
20230908,101600,1540090285,3070,3075,3075,3070,2975
20230908,101500,1530956260,3085,3085,3085,3085,0
20230908,101400,1530956260,3085,3085,3085,3085,1
20230908,101300,1530953175,3085,3085,3085,3085,110
20230908,101200,1530613825,3075,3075,3075,3075,0
20230908,101100,1530613825,3075,3085,3085,3075,3556
20230908,101000,1519655445,3090,3085,3090,3085,583
20230908,100900,1517856885,3085,3085,3085,3085,710
20230908,100800,1515666535,3085,3090,3090,3085,3473
20230908,100700,1504935965,3105,3120,3135,3105,7458
20230908,100600,1481607770,3120,3095,3120,3095,8535
20230908,100500,1455097245,3090,3090,3090,3090,1
20230908,100400,1455094155,3085,3085,3085,3085,0
20230908,100300,1455094155,3085,3085,3085,3085,646
20230908,100200,1453101245,3080,3080,3080,3080,350
20230908,100100,1452023245,3080,3095,3095,3080,361
20230908,100000,1450910185,3095,3100,3100,3095,16
20230908,095900,1450860660,3095,3095,3095,3095,50
20230908,095800,1450705910,3095,3095,3095,3095,434
20230908,095700,1449362680,3095,3115,3115,3095,2300
20230908,095600,1442228425,3120,3095,3120,3095,6457
20230908,095500,1422155230,3095,3095,3095,3095,485
20230908,095400,1420654155,3095,3095,3095,3095,599
20230908,095300,1418800250,3090,3095,3095,3090,1108
20230908,095200,1415371510,3080,3095,3100,3080,6690
20230908,095100,1394678665,3095,3070,3100,3065,3177
20230908,095000,1384863665,3065,3045,3065,3025,8112
20230908,094900,1360169295,3030,3055,3080,3030,23105
20230908,094800,1289869485,3080,3080,3080,3050,36369
20230908,094700,1178868345,3080,3045,3080,3045,2414
20230908,094600,1171466140,3045,3065,3065,3045,2385
20230908,094500,1164196375,3065,3060,3065,3050,2191
20230908,094400,1157511810,3060,3065,3065,3050,11505
20230908,094300,1122420405,3045,3065,3065,3045,9625
20230908,094200,1093076695,3045,3045,3060,3045,6563
20230908,094100,1073078325,3035,3050,3065,3030,8095
20230908,094000,1048471885,3065,3065,3065,3045,255
20230908,093900,1047691925,3040,3060,3060,3040,2417
20230908,093800,1040331025,3055,3040,3055,3035,9388
20230908,093700,1011751475,3045,3025,3050,3025,9775
20230908,093600,982164425,3020,3020,3020,3020,0
20230908,093500,982164425,3020,3060,3065,3020,38651
20230908,093400,864476060,3060,3050,3060,3040,10895
20230908,093300,831322345,3050,3040,3065,3040,1726
20230908,093200,826049005,3050,3090,3090,3040,23440
20230908,093100,754354195,3085,3150,3150,3085,12885
20230908,093000,714301235,3150,3140,3150,3130,1986
20230908,092900,708072285,3140,3135,3140,3135,2100
20230908,092800,701483285,3125,3120,3135,3120,1017
20230908,092700,698297525,3120,3130,3130,3120,457
20230908,092600,696870035,3130,3130,3135,3130,363
20230908,092500,695733345,3130,3130,3130,3120,312
20230908,092400,694756805,3115,3115,3130,3115,31684
20230908,092300,596042790,3115,3115,3120,3115,176
20230908,092200,595494495,3095,3105,3115,3095,14496
20230908,092100,550559245,3100,3115,3115,3090,1077
20230908,092000,547223205,3115,3100,3125,3090,11060
20230908,091900,512941720,3100,3150,3165,3100,19164
20230908,091800,452972575,3160,3160,3160,3160,104
20230908,091700,452643935,3160,3185,3185,3135,36757
20230908,091600,336739105,3190,3205,3205,3190,6606
20230908,091500,315627425,3205,3205,3240,3205,6928
20230908,091400,293331685,3195,3195,3195,3195,0
20230908,091300,293331685,3195,3230,3270,3195,10844
20230908,091200,258195265,3210,3185,3210,3180,11184
20230908,091100,222454505,3185,3180,3190,3155,5296
20230908,091000,205649795,3190,3185,3190,3185,2089
20230908,090900,198987015,3190,3150,3190,3140,5454
20230908,090800,181835105,3145,3210,3210,3145,13796
20230908,090700,137912425,3210,3275,3275,3210,5896
20230908,090600,118700655,3275,3310,3310,3275,8602
20230908,090500,90414485,3350,3350,3350,3350,2143
20230908,090400,83235435,3350,3345,3380,3345,1631
20230908,090300,77773055,3345,3290,3350,3290,4008
20230908,090200,64370170,3290,3205,3290,3205,6145
20230908,090100,44418805,3200,3245,3245,3145,5826
20230908,090000,25800300,3245,3350,3350,3245,7796