KissMeData/080000/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195000,352371870,2690,2690,2690,2690,9522
20230922,194900,352371870,2690,2690,2690,2690,0
20230922,194800,352371870,2690,2690,2690,2690,0
20230922,194700,352371870,2690,2690,2690,2690,0
20230922,194600,352371870,2690,2690,2690,2690,0
20230922,194500,352371870,2690,2690,2690,2690,0
20230922,194400,352371870,2690,2690,2690,2690,0
20230922,194300,352371870,2690,2690,2690,2690,0
20230922,194200,352371870,2690,2690,2690,2690,0
20230922,194100,352371870,2690,2690,2690,2690,0
20230922,194000,352371870,2690,2690,2690,2690,0
20230922,193900,352371870,2690,2690,2690,2690,0
20230922,193800,352371870,2690,2690,2690,2690,0
20230922,193700,352371870,2690,2690,2690,2690,0
20230922,193600,352371870,2690,2690,2690,2690,0
20230922,193500,352371870,2690,2690,2690,2690,0
20230922,193400,352371870,2690,2690,2690,2690,0
20230922,193300,352371870,2690,2690,2690,2690,0
20230922,193200,352371870,2690,2690,2690,2690,0
20230922,193100,352371870,2690,2690,2690,2690,0
20230922,193000,352371870,2690,2690,2690,2690,0
20230922,192900,352371870,2690,2690,2690,2690,0
20230922,192800,352371870,2690,2690,2690,2690,0
20230922,192700,352371870,2690,2690,2690,2690,0
20230922,192600,352371870,2690,2690,2690,2690,0
20230922,192500,352371870,2690,2690,2690,2690,0
20230922,192400,352371870,2690,2690,2690,2690,0
20230922,192300,352371870,2690,2690,2690,2690,0
20230922,192200,352371870,2690,2690,2690,2690,0
20230922,192100,352371870,2690,2690,2690,2690,0
20230922,192000,352371870,2690,2690,2690,2690,9522
20230922,191900,352371870,2690,2690,2690,2690,0
20230922,191800,352371870,2690,2690,2690,2690,0
20230922,191700,352371870,2690,2690,2690,2690,0
20230922,191600,352371870,2690,2690,2690,2690,0
20230922,191500,352371870,2690,2690,2690,2690,0
20230922,191400,352371870,2690,2690,2690,2690,0
20230922,191300,352371870,2690,2690,2690,2690,0
20230922,191200,352371870,2690,2690,2690,2690,0
20230922,191100,352371870,2690,2690,2690,2690,0
20230922,191000,352371870,2690,2690,2690,2690,0
20230922,190900,352371870,2690,2690,2690,2690,0
20230922,190800,352371870,2690,2690,2690,2690,0
20230922,190700,352371870,2690,2690,2690,2690,0
20230922,190600,352371870,2690,2690,2690,2690,0
20230922,190500,352371870,2690,2690,2690,2690,0
20230922,190400,352371870,2690,2690,2690,2690,0
20230922,190300,352371870,2690,2690,2690,2690,0
20230922,190200,352371870,2690,2690,2690,2690,0
20230922,190100,352371870,2690,2690,2690,2690,0
20230922,190000,352371870,2690,2690,2690,2690,0
20230922,185900,352371870,2690,2690,2690,2690,0
20230922,185800,352371870,2690,2690,2690,2690,0
20230922,185700,352371870,2690,2690,2690,2690,0
20230922,185600,352371870,2690,2690,2690,2690,0
20230922,185500,352371870,2690,2690,2690,2690,0
20230922,185400,352371870,2690,2690,2690,2690,0
20230922,185300,352371870,2690,2690,2690,2690,0
20230922,185200,352371870,2690,2690,2690,2690,0
20230922,185100,352371870,2690,2690,2690,2690,0
20230922,185000,352371870,2690,2690,2690,2690,9522
20230922,184900,352371870,2690,2690,2690,2690,0
20230922,184800,352371870,2690,2690,2690,2690,0
20230922,184700,352371870,2690,2690,2690,2690,0
20230922,184600,352371870,2690,2690,2690,2690,0
20230922,184500,352371870,2690,2690,2690,2690,0
20230922,184400,352371870,2690,2690,2690,2690,0
20230922,184300,352371870,2690,2690,2690,2690,0
20230922,184200,352371870,2690,2690,2690,2690,0
20230922,184100,352371870,2690,2690,2690,2690,0
20230922,184000,352371870,2690,2690,2690,2690,0
20230922,183900,352371870,2690,2690,2690,2690,0
20230922,183800,352371870,2690,2690,2690,2690,0
20230922,183700,352371870,2690,2690,2690,2690,0
20230922,183600,352371870,2690,2690,2690,2690,0
20230922,183500,352371870,2690,2690,2690,2690,0
20230922,183400,352371870,2690,2690,2690,2690,0
20230922,183300,352371870,2690,2690,2690,2690,0
20230922,183200,352371870,2690,2690,2690,2690,0
20230922,183100,352371870,2690,2690,2690,2690,0
20230922,183000,352371870,2690,2690,2690,2690,0
20230922,182900,352371870,2690,2690,2690,2690,0
20230922,182800,352371870,2690,2690,2690,2690,0
20230922,182700,352371870,2690,2690,2690,2690,0
20230922,182600,352371870,2690,2690,2690,2690,0
20230922,182500,352371870,2690,2690,2690,2690,0
20230922,182400,352371870,2690,2690,2690,2690,0
20230922,182300,352371870,2690,2690,2690,2690,0
20230922,182200,352371870,2690,2690,2690,2690,0
20230922,182100,352371870,2690,2690,2690,2690,0
20230922,182000,352371870,2690,2690,2690,2690,9522
20230922,181900,352371870,2690,2690,2690,2690,0
20230922,181800,352371870,2690,2690,2690,2690,0
20230922,181700,352371870,2690,2690,2690,2690,0
20230922,181600,352371870,2690,2690,2690,2690,0
20230922,181500,352371870,2690,2690,2690,2690,0
20230922,181400,352371870,2690,2690,2690,2690,0
20230922,181300,352371870,2690,2690,2690,2690,0
20230922,181200,352371870,2690,2690,2690,2690,0
20230922,181100,352371870,2690,2690,2690,2690,0
20230922,181000,352371870,2690,2690,2690,2690,0
20230922,180900,352371870,2690,2690,2690,2690,0
20230922,180800,352371870,2690,2690,2690,2690,0
20230922,180700,352371870,2690,2690,2690,2690,0
20230922,180600,352371870,2690,2690,2690,2690,0
20230922,180500,352371870,2690,2690,2690,2690,0
20230922,180400,352371870,2690,2690,2690,2690,0
20230922,180300,352371870,2690,2690,2690,2690,0
20230922,180200,352371870,2690,2690,2690,2690,0
20230922,180100,352371870,2690,2690,2690,2690,0
20230922,180000,352371870,2690,2690,2690,2690,0
20230922,175900,352371870,2690,2690,2690,2690,0
20230922,175800,352371870,2690,2690,2690,2690,0
20230922,175700,352371870,2690,2690,2690,2690,0
20230922,175600,352371870,2690,2690,2690,2690,0
20230922,175500,352371870,2690,2690,2690,2690,0
20230922,175400,352371870,2690,2690,2690,2690,0
20230922,175300,352371870,2690,2690,2690,2690,0
20230922,175200,352371870,2690,2690,2690,2690,0
20230922,175100,352371870,2690,2690,2690,2690,0
20230922,175000,352371870,2690,2690,2690,2690,9522
20230922,174900,352371870,2690,2690,2690,2690,0
20230922,174800,352371870,2690,2690,2690,2690,0
20230922,174700,352371870,2690,2690,2690,2690,0
20230922,174600,352371870,2690,2690,2690,2690,0
20230922,174500,352371870,2690,2690,2690,2690,0
20230922,174400,352371870,2690,2690,2690,2690,0
20230922,174300,352371870,2690,2690,2690,2690,0
20230922,174200,352371870,2690,2690,2690,2690,0
20230922,174100,352371870,2690,2690,2690,2690,0
20230922,174000,352371870,2690,2690,2690,2690,0
20230922,173900,352371870,2690,2690,2690,2690,0
20230922,173800,352371870,2690,2690,2690,2690,0
20230922,173700,352371870,2690,2690,2690,2690,0
20230922,173600,352371870,2690,2690,2690,2690,0
20230922,173500,352371870,2690,2690,2690,2690,0
20230922,173400,352371870,2690,2690,2690,2690,0
20230922,173300,352371870,2690,2690,2690,2690,0
20230922,173200,352371870,2690,2690,2690,2690,0
20230922,173100,352371870,2690,2690,2690,2690,0
20230922,173000,352371870,2690,2690,2690,2690,0
20230922,172900,352371870,2690,2690,2690,2690,0
20230922,172800,352371870,2690,2690,2690,2690,0
20230922,172700,352371870,2690,2690,2690,2690,0
20230922,172600,352371870,2690,2690,2690,2690,0
20230922,172500,352371870,2690,2690,2690,2690,0
20230922,172400,352371870,2690,2690,2690,2690,0
20230922,172300,352371870,2690,2690,2690,2690,0
20230922,172200,352371870,2690,2690,2690,2690,0
20230922,172100,352371870,2690,2690,2690,2690,0
20230922,172000,352371870,2690,2690,2690,2690,9522
20230922,171900,352371870,2690,2690,2690,2690,0
20230922,171800,352371870,2690,2690,2690,2690,0
20230922,171700,352371870,2690,2690,2690,2690,0
20230922,171600,352371870,2690,2690,2690,2690,0
20230922,171500,352371870,2690,2690,2690,2690,0
20230922,171400,352371870,2690,2690,2690,2690,0
20230922,171300,352371870,2690,2690,2690,2690,0
20230922,171200,352371870,2690,2690,2690,2690,0
20230922,171100,352371870,2690,2690,2690,2690,0
20230922,171000,352371870,2690,2690,2690,2690,0
20230922,170900,352371870,2690,2690,2690,2690,0
20230922,170800,352371870,2690,2690,2690,2690,0
20230922,170700,352371870,2690,2690,2690,2690,0
20230922,170600,352371870,2690,2690,2690,2690,0
20230922,170500,352371870,2690,2690,2690,2690,0
20230922,170400,352371870,2690,2690,2690,2690,0
20230922,170300,352371870,2690,2690,2690,2690,0
20230922,170200,352371870,2690,2690,2690,2690,0
20230922,170100,352371870,2690,2690,2690,2690,0
20230922,170000,352371870,2690,2690,2690,2690,0
20230922,165900,352371870,2690,2690,2690,2690,0
20230922,165800,352371870,2690,2690,2690,2690,0
20230922,165700,352371870,2690,2690,2690,2690,0
20230922,165600,352371870,2690,2690,2690,2690,0
20230922,165500,352371870,2690,2690,2690,2690,0
20230922,165400,352371870,2690,2690,2690,2690,0
20230922,165300,352371870,2690,2690,2690,2690,0
20230922,165200,352371870,2690,2690,2690,2690,0
20230922,165100,352371870,2690,2690,2690,2690,0
20230922,165000,352371870,2690,2690,2690,2690,9522
20230922,164900,352371870,2690,2690,2690,2690,0
20230922,164800,352371870,2690,2690,2690,2690,0
20230922,164700,352371870,2690,2690,2690,2690,0
20230922,164600,352371870,2690,2690,2690,2690,0
20230922,164500,352371870,2690,2690,2690,2690,0
20230922,164400,352371870,2690,2690,2690,2690,0
20230922,164300,352371870,2690,2690,2690,2690,0
20230922,164200,352371870,2690,2690,2690,2690,0
20230922,164100,352371870,2690,2690,2690,2690,0
20230922,164000,352371870,2690,2690,2690,2690,0
20230922,163900,352371870,2690,2690,2690,2690,0
20230922,163800,352371870,2690,2690,2690,2690,0
20230922,163700,352371870,2690,2690,2690,2690,0
20230922,163600,352371870,2690,2690,2690,2690,0
20230922,163500,352371870,2690,2690,2690,2690,0
20230922,163400,352371870,2690,2690,2690,2690,0
20230922,163300,352371870,2690,2690,2690,2690,0
20230922,163200,352371870,2690,2690,2690,2690,0
20230922,163100,352371870,2690,2690,2690,2690,0
20230922,163000,352371870,2690,2690,2690,2690,0
20230922,162900,352371870,2690,2690,2690,2690,0
20230922,162800,352371870,2690,2690,2690,2690,0
20230922,162700,352371870,2690,2690,2690,2690,0
20230922,162600,352371870,2690,2690,2690,2690,0
20230922,162500,352371870,2690,2690,2690,2690,0
20230922,162400,352371870,2690,2690,2690,2690,0
20230922,162300,352371870,2690,2690,2690,2690,0
20230922,162200,352371870,2690,2690,2690,2690,0
20230922,162100,352371870,2690,2690,2690,2690,0
20230922,162000,352371870,2690,2690,2690,2690,9522
20230922,161900,352371870,2690,2690,2690,2690,0
20230922,161800,352371870,2690,2690,2690,2690,0
20230922,161700,352371870,2690,2690,2690,2690,0
20230922,161600,352371870,2690,2690,2690,2690,0
20230922,161500,352371870,2690,2690,2690,2690,0
20230922,161400,352371870,2690,2690,2690,2690,0
20230922,161300,352371870,2690,2690,2690,2690,0
20230922,161200,352371870,2690,2690,2690,2690,0
20230922,161100,352371870,2690,2690,2690,2690,0
20230922,161000,352371870,2690,2690,2690,2690,0
20230922,160900,352371870,2690,2690,2690,2690,0
20230922,160800,352371870,2690,2690,2690,2690,0
20230922,160700,352371870,2690,2690,2690,2690,0
20230922,160600,352371870,2690,2690,2690,2690,0
20230922,160500,352371870,2690,2690,2690,2690,0
20230922,160400,352371870,2690,2690,2690,2690,0
20230922,160300,352371870,2690,2690,2690,2690,0
20230922,160200,352371870,2690,2690,2690,2690,0
20230922,160100,352371870,2690,2690,2690,2690,0
20230922,160000,352371870,2690,2690,2690,2690,0
20230922,155900,352371870,2690,2690,2690,2690,0
20230922,155800,352371870,2690,2690,2690,2690,0
20230922,155700,352371870,2690,2690,2690,2690,0
20230922,155600,352371870,2690,2690,2690,2690,0
20230922,155500,352371870,2690,2690,2690,2690,0
20230922,155400,352371870,2690,2690,2690,2690,0
20230922,155300,352371870,2690,2690,2690,2690,0
20230922,155200,352371870,2690,2690,2690,2690,0
20230922,155100,352371870,2690,2690,2690,2690,0
20230922,155000,352371870,2690,2690,2690,2690,9522
20230922,154900,352371870,2690,2690,2690,2690,0
20230922,154800,352371870,2690,2690,2690,2690,0
20230922,154700,352371870,2690,2690,2690,2690,0
20230922,154600,352371870,2690,2690,2690,2690,0
20230922,154500,352371870,2690,2690,2690,2690,0
20230922,154400,352371870,2690,2690,2690,2690,0
20230922,154300,352371870,2690,2690,2690,2690,0
20230922,154200,352371870,2690,2690,2690,2690,0
20230922,154100,352371870,2690,2690,2690,2690,0
20230922,154000,352371870,2690,2690,2690,2690,0
20230922,153900,352371870,2690,2690,2690,2690,0
20230922,153800,352371870,2690,2690,2690,2690,0
20230922,153700,352371870,2690,2690,2690,2690,0
20230922,153600,352371870,2690,2690,2690,2690,0
20230922,153500,352371870,2690,2690,2690,2690,0
20230922,153400,352371870,2690,2690,2690,2690,0
20230922,153300,352371870,2690,2690,2690,2690,0
20230922,153200,352371870,2690,2690,2690,2690,0
20230922,153100,352371870,2690,2690,2690,2690,0
20230922,153000,352371870,2690,2690,2690,2690,9522
20230922,152900,326757690,2715,2715,2715,2715,0
20230922,152800,326757690,2715,2715,2715,2715,0
20230922,152700,326757690,2715,2715,2715,2715,0
20230922,152600,326757690,2715,2715,2715,2715,0
20230922,152500,326757690,2715,2715,2715,2715,0
20230922,152400,326757690,2715,2715,2715,2715,0
20230922,152300,326757690,2715,2715,2715,2715,0
20230922,152200,326757690,2715,2715,2715,2715,0
20230922,152100,326757690,2715,2715,2715,2715,0
20230922,152000,326757690,2715,2715,2715,2715,0
20230922,151900,326757690,2715,2710,2715,2700,840
20230922,151800,324483370,2710,2710,2710,2710,22
20230922,151700,324423750,2715,2715,2715,2715,10
20230922,151600,324396600,2715,2710,2720,2700,703
20230922,151500,322492360,2710,2715,2715,2710,12
20230922,151400,322459825,2715,2715,2715,2710,8
20230922,151300,322438110,2715,2715,2715,2715,219
20230922,151200,321843525,2715,2730,2730,2700,19448
20230922,151100,269261585,2730,2730,2730,2730,2
20230922,151000,269256125,2730,2730,2730,2730,30
20230922,150900,269174225,2720,2725,2725,2720,165
20230922,150800,268725200,2715,2725,2725,2715,322
20230922,150700,267850955,2730,2720,2730,2720,115
20230922,150600,267538115,2720,2720,2720,2720,17
20230922,150500,267491875,2720,2715,2720,2715,325
20230922,150400,266609480,2735,2735,2735,2735,0
20230922,150300,266609480,2735,2735,2735,2735,0
20230922,150200,266609480,2735,2735,2735,2735,1
20230922,150100,266606745,2715,2720,2720,2715,321
20230922,150000,265734230,2750,2750,2750,2750,0
20230922,145900,265734230,2750,2740,2750,2740,2
20230922,145800,265728740,2720,2720,2720,2720,0
20230922,145700,265728740,2720,2715,2765,2710,2471
20230922,145600,258976240,2735,2735,2735,2735,2
20230922,145500,258970770,2715,2715,2715,2715,0
20230922,145400,258970770,2715,2715,2715,2715,321
20230922,145300,258099255,2735,2735,2735,2735,1
20230922,145200,258096520,2740,2740,2740,2740,0
20230922,145100,258096520,2740,2735,2745,2735,20
20230922,145000,258041755,2735,2720,2735,2715,326
20230922,144900,257156610,2740,2735,2750,2735,8
20230922,144800,257134685,2735,2735,2735,2735,0
20230922,144700,257134685,2735,2735,2735,2735,2
20230922,144600,257129215,2715,2715,2715,2715,321
20230922,144500,256257700,2735,2720,2735,2720,4
20230922,144400,256246790,2715,2715,2715,2715,0
20230922,144300,256246790,2715,2715,2715,2715,322
20230922,144200,255372560,2735,2735,2735,2735,0
20230922,144100,255372560,2735,2735,2735,2735,7
20230922,144000,255353415,2740,2740,2740,2740,1
20230922,143900,255350675,2715,2715,2715,2715,321
20230922,143800,254479160,2740,2715,2740,2715,52
20230922,143700,254337955,2740,2740,2740,2740,0
20230922,143600,254337955,2740,2740,2740,2740,0
20230922,143500,254337955,2740,2720,2740,2715,795
20230922,143400,252177800,2740,2740,2740,2740,2
20230922,143300,252172320,2725,2725,2725,2725,6
20230922,143200,252155970,2740,2720,2740,2720,323
20230922,143100,251277370,2740,2740,2740,2740,0
20230922,143000,251277370,2740,2740,2740,2740,0
20230922,142900,251277370,2740,2740,2740,2740,0
20230922,142800,251277370,2740,2720,2740,2720,331
20230922,142700,250376850,2735,2735,2735,2735,0
20230922,142600,250376850,2735,2735,2735,2735,0
20230922,142500,250376850,2735,2735,2735,2735,10
20230922,142400,250349500,2740,2720,2775,2720,3304
20230922,142300,241218450,2720,2720,2720,2720,0
20230922,142200,241218450,2720,2720,2720,2720,0
20230922,142100,241218450,2720,2720,2720,2720,26
20230922,142000,241147730,2720,2720,2720,2720,310
20230922,141900,240304530,2715,2715,2715,2715,150
20230922,141800,239897280,2715,2715,2715,2715,0
20230922,141700,239897280,2715,2720,2720,2715,346
20230922,141600,238956285,2745,2750,2755,2745,12
20230922,141500,238923275,2750,2745,2750,2745,17
20230922,141400,238876530,2750,2750,2750,2750,2
20230922,141300,238871030,2720,2750,2755,2720,423
20230922,141200,237717415,2725,2725,2725,2725,0
20230922,141100,237717415,2725,2725,2725,2725,0
20230922,141000,237717415,2725,2720,2725,2720,766
20230922,140900,235633605,2720,2720,2720,2720,28
20230922,140800,235557445,2720,2720,2720,2720,0
20230922,140700,235557445,2720,2720,2720,2720,0
20230922,140600,235557445,2720,2720,2720,2720,321
20230922,140500,234684325,2725,2725,2725,2725,30
20230922,140400,234602575,2730,2730,2730,2730,0
20230922,140300,234602575,2730,2730,2730,2730,0
20230922,140200,234602575,2730,2730,2740,2720,41
20230922,140100,234490930,2735,2735,2735,2735,1
20230922,140000,234488195,2720,2720,2740,2720,72
20230922,135900,234292305,2750,2735,2750,2735,1000
20230922,135800,231550005,2715,2715,2715,2715,321
20230922,135700,230678490,2720,2720,2720,2715,246
20230922,135600,230009450,2720,2720,2720,2720,2
20230922,135500,230004010,2715,2735,2735,2715,104
20230922,135400,229721150,2720,2720,2720,2720,10
20230922,135300,229693950,2740,2740,2740,2740,5
20230922,135200,229680250,2740,2740,2740,2740,0
20230922,135100,229680250,2740,2720,2740,2720,1365
20230922,135000,225949965,2715,2715,2715,2715,56
20230922,134900,225797925,2715,2710,2715,2710,10
20230922,134800,225770780,2710,2710,2710,2710,151
20230922,134700,225361570,2710,2710,2710,2710,169
20230922,134600,224903580,2710,2710,2710,2710,15
20230922,134500,224862930,2710,2710,2710,2710,22
20230922,134400,224803310,2710,2710,2710,2710,622
20230922,134300,223117690,2710,2710,2710,2710,0
20230922,134200,223117690,2710,2710,2710,2710,170
20230922,134100,222656990,2710,2710,2710,2710,38
20230922,134000,222554010,2710,2710,2710,2710,113
20230922,133900,222247780,2710,2710,2710,2710,0
20230922,133800,222247780,2710,2710,2710,2710,1
20230922,133700,222245070,2710,2710,2710,2710,432
20230922,133600,221074350,2710,2710,2710,2710,159
20230922,133500,220643460,2710,2710,2710,2710,0
20230922,133400,220643460,2710,2710,2710,2710,0
20230922,133300,220643460,2710,2710,2710,2710,421
20230922,133200,219502550,2710,2710,2710,2710,0
20230922,133100,219502550,2710,2710,2710,2710,0
20230922,133000,219502550,2710,2710,2710,2710,290
20230922,132900,218716650,2710,2710,2710,2710,321
20230922,132800,217846740,2715,2715,2715,2715,0
20230922,132700,217846740,2715,2715,2715,2715,0
20230922,132600,217846740,2715,2715,2715,2715,0
20230922,132500,217846740,2715,2715,2715,2715,231
20230922,132400,217219575,2720,2720,2720,2720,12
20230922,132300,217186935,2720,2720,2720,2720,0
20230922,132200,217186935,2720,2720,2720,2720,197
20230922,132100,216651095,2720,2720,2720,2720,70
20230922,132000,216460695,2720,2720,2720,2720,0
20230922,131900,216460695,2720,2720,2720,2720,0
20230922,131800,216460695,2720,2720,2720,2720,251
20230922,131700,215777975,2720,2720,2730,2720,92
20230922,131600,215527725,2720,2720,2720,2720,0
20230922,131500,215527725,2720,2720,2720,2720,550
20230922,131400,214031725,2720,2720,2720,2720,320
20230922,131300,213161325,2725,2725,2725,2725,19
20230922,131200,213109550,2725,2720,2725,2720,102
20230922,131100,212832100,2715,2715,2715,2715,0
20230922,131000,212832100,2715,2725,2725,2715,2377
20230922,130900,206357985,2710,2715,2715,2710,4000
20230922,130800,195515810,2735,2735,2735,2735,0
20230922,130700,195515810,2735,2715,2735,2715,322
20230922,130600,194641560,2720,2725,2740,2720,350
20230922,130500,193687265,2725,2720,2725,2720,602
20230922,130400,192049820,2720,2725,2725,2720,800
20230922,130300,189872820,2725,2725,2725,2725,108
20230922,130200,189578520,2735,2735,2735,2735,2
20230922,130100,189573050,2735,2735,2735,2735,0
20230922,130000,189573050,2735,2735,2735,2735,1
20230922,125900,189570315,2720,2735,2740,2720,323
20230922,125800,188691720,2740,2725,2740,2725,20
20230922,125700,188637190,2725,2705,2725,2705,507
20230922,125600,187265715,2705,2720,2720,2705,1743
20230922,125500,182537995,2725,2725,2725,2725,0
20230922,125400,182537995,2725,2725,2725,2725,0
20230922,125300,182537995,2725,2715,2725,2715,377
20230922,125200,181510710,2710,2720,2720,2710,7719
20230922,125100,160580200,2725,2725,2725,2725,0
20230922,125000,160580200,2725,2725,2725,2725,0
20230922,124900,160580200,2725,2725,2725,2725,0
20230922,124800,160580200,2725,2725,2730,2725,10
20230922,124700,160552945,2715,2715,2715,2715,0
20230922,124600,160552945,2715,2715,2715,2715,0
20230922,124500,160552945,2715,2730,2730,2715,8429
20230922,124400,137620135,2745,2740,2745,2740,307
20230922,124300,136778920,2725,2725,2725,2725,0
20230922,124200,136778920,2725,2725,2725,2725,0
20230922,124100,136778920,2725,2725,2725,2725,324
20230922,124000,135896020,2730,2730,2730,2730,670
20230922,123900,134066920,2730,2730,2730,2730,346
20230922,123800,133122340,2730,2730,2730,2730,1394
20230922,123700,129316720,2730,2730,2730,2730,96
20230922,123600,129054640,2730,2730,2730,2730,0
20230922,123500,129054640,2730,2730,2730,2730,0
20230922,123400,129054640,2730,2730,2730,2730,320
20230922,123300,128181040,2735,2735,2735,2735,0
20230922,123200,128181040,2735,2735,2735,2735,0
20230922,123100,128181040,2735,2735,2735,2735,0
20230922,123000,128181040,2735,2735,2735,2735,200
20230922,122900,127634040,2730,2730,2730,2730,0
20230922,122800,127634040,2730,2730,2730,2730,0
20230922,122700,127634040,2730,2730,2730,2730,0
20230922,122600,127634040,2730,2730,2730,2730,321
20230922,122500,126757710,2740,2740,2740,2740,50
20230922,122400,126620710,2730,2730,2730,2730,1000
20230922,122300,123890710,2735,2745,2745,2735,1127
20230922,122200,120806660,2775,2775,2775,2775,0
20230922,122100,120806660,2775,2775,2775,2775,0
20230922,122000,120806660,2775,2775,2775,2775,0
20230922,121900,120806660,2775,2735,2775,2735,1321
20230922,121800,117158735,2735,2735,2735,2735,422
20230922,121700,116004565,2735,2735,2735,2735,0
20230922,121600,116004565,2735,2735,2735,2735,0
20230922,121500,116004565,2735,2735,2735,2735,320
20230922,121400,115129365,2755,2755,2755,2755,10
20230922,121300,115101815,2760,2760,2760,2760,0
20230922,121200,115101815,2760,2760,2760,2760,1
20230922,121100,115099055,2740,2740,2760,2740,823
20230922,121000,112844015,2735,2735,2735,2735,0
20230922,120900,112844015,2735,2735,2735,2735,4
20230922,120800,112833075,2740,2740,2740,2740,149
20230922,120700,112424815,2755,2755,2755,2755,1
20230922,120600,112422060,2740,2760,2760,2740,2
20230922,120500,112416560,2740,2740,2740,2740,625
20230922,120400,110704060,2740,2740,2740,2740,14
20230922,120300,110665700,2740,2740,2740,2740,1
20230922,120200,110662960,2740,2740,2740,2740,0
20230922,120100,110662960,2740,2740,2740,2740,1
20230922,120000,110660220,2740,2760,2760,2740,50
20230922,115900,110522705,2740,2740,2740,2740,0
20230922,115800,110522705,2740,2740,2740,2740,579
20230922,115700,108936245,2740,2740,2740,2735,319
20230922,115600,108063235,2745,2745,2745,2745,5
20230922,115500,108049510,2745,2745,2745,2745,17
20230922,115400,108002845,2745,2745,2745,2745,3
20230922,115300,107994610,2740,2760,2765,2740,1679
20230922,115200,103392975,2760,2755,2760,2755,9
20230922,115100,103368140,2765,2750,2765,2750,22
20230922,115000,103307345,2750,2745,2750,2745,497
20230922,114900,101943075,2745,2750,2750,2745,587
20230922,114800,100331665,2750,2750,2750,2750,15
20230922,114700,100290415,2750,2750,2750,2750,25
20230922,114600,100221665,2750,2745,2750,2745,325
20230922,114500,99329520,2750,2750,2750,2750,22
20230922,114400,99269020,2750,2750,2750,2750,10
20230922,114300,99241520,2750,2750,2750,2750,103
20230922,114200,98958270,2750,2750,2750,2750,88
20230922,114100,98716270,2770,2765,2770,2765,9
20230922,114000,98691360,2765,2770,2770,2765,23
20230922,113900,98627750,2770,2750,2770,2750,603
20230922,113800,96969425,2750,2760,2760,2750,22
20230922,113700,96908735,2760,2760,2760,2760,8
20230922,113600,96886655,2760,2760,2760,2755,19
20230922,113500,96834220,2760,2760,2760,2760,1
20230922,113400,96831460,2770,2765,2770,2765,27
20230922,113300,96756745,2770,2770,2770,2770,0
20230922,113200,96756745,2770,2750,2770,2750,306
20230922,113100,95915210,2750,2750,2750,2750,19
20230922,113000,95862960,2770,2770,2770,2770,17
20230922,112900,95815870,2770,2750,2770,2745,1487
20230922,112800,91729325,2755,2760,2765,2755,100
20230922,112700,91453535,2765,2765,2765,2765,21
20230922,112600,91395470,2770,2770,2770,2770,5
20230922,112500,91381620,2775,2775,2775,2775,16
20230922,112400,91337220,2760,2765,2765,2760,342
20230922,112300,90393010,2775,2770,2775,2770,1023
20230922,112200,87556765,2770,2770,2770,2770,4
20230922,112100,87545685,2770,2765,2770,2765,85
20230922,112000,87310510,2755,2760,2760,2755,588
20230922,111900,85690560,2760,2760,2760,2760,23
20230922,111800,85627080,2760,2760,2760,2760,33
20230922,111700,85536000,2760,2760,2760,2760,40
20230922,111600,85425600,2760,2765,2765,2760,160
20230922,111500,84983800,2765,2765,2765,2765,32
20230922,111400,84895320,2765,2765,2765,2765,61
20230922,111300,84726655,2765,2765,2765,2765,22
20230922,111200,84665825,2760,2765,2770,2760,24
20230922,111100,84599485,2770,2770,2770,2770,25
20230922,111000,84530235,2770,2770,2770,2760,22
20230922,110900,84469305,2755,2765,2765,2755,325
20230922,110800,83573505,2770,2765,2770,2765,37
20230922,110700,83471090,2765,2765,2765,2765,0
20230922,110600,83471090,2765,2755,2765,2755,52
20230922,110500,83327720,2755,2755,2755,2755,554
20230922,110400,81801450,2760,2760,2760,2760,26
20230922,110300,81729690,2760,2760,2760,2760,1
20230922,110200,81726930,2755,2760,2760,2755,15
20230922,110100,81685545,2760,2760,2760,2760,8
20230922,110000,81663465,2765,2765,2765,2765,17
20230922,105900,81616460,2765,2750,2765,2745,155
20230922,105800,81190590,2750,2760,2760,2750,277
20230922,105700,80428730,2760,2760,2760,2760,10
20230922,105600,80401130,2760,2755,2760,2750,303
20230922,105500,79567865,2760,2760,2760,2760,21
20230922,105400,79509905,2760,2760,2760,2760,3
20230922,105300,79501625,2760,2760,2765,2755,29
20230922,105200,79421545,2765,2750,2765,2750,1205
20230922,105100,76107720,2755,2755,2755,2755,20
20230922,105000,76052620,2755,2765,2765,2755,3
20230922,104900,76044345,2765,2765,2765,2765,22
20230922,104800,75983515,2765,2750,2765,2750,233
20230922,104700,75341125,2750,2750,2750,2750,204
20230922,104600,74780125,2765,2765,2765,2765,11
20230922,104500,74749710,2760,2760,2760,2760,135
20230922,104400,74377110,2760,2760,2760,2760,178
20230922,104300,73885830,2760,2765,2765,2760,73
20230922,104200,73684040,2765,2760,2765,2760,31
20230922,104100,73598450,2760,2760,2760,2760,3
20230922,104000,73590170,2760,2755,2760,2755,574
20230922,103900,72008740,2755,2755,2755,2755,3
20230922,103800,72000475,2760,2760,2760,2760,26
20230922,103700,71928715,2760,2760,2760,2760,3
20230922,103600,71920435,2760,2760,2760,2755,70
20230922,103500,71727245,2765,2765,2765,2765,6
20230922,103400,71710655,2765,2765,2765,2765,203
20230922,103300,71149360,2765,2765,2765,2765,0
20230922,103200,71149360,2765,2750,2765,2750,332
20230922,103100,70236180,2765,2750,2765,2750,2897
20230922,103000,62256865,2745,2745,2745,2745,311
20230922,102900,61403170,2745,2745,2745,2745,7
20230922,102800,61383955,2745,2750,2750,2745,15
20230922,102700,61342720,2750,2745,2750,2745,13
20230922,102600,61306985,2745,2745,2745,2745,12
20230922,102500,61274045,2745,2735,2745,2735,347
20230922,102400,60324930,2740,2740,2740,2740,189
20230922,102300,59807070,2740,2740,2740,2740,22
20230922,102200,59746790,2740,2735,2740,2735,23
20230922,102100,59683870,2740,2740,2740,2735,681
20230922,102000,57819535,2740,2740,2740,2740,30
20230922,101900,57737335,2740,2740,2740,2740,51
20230922,101800,57597595,2740,2740,2740,2740,3
20230922,101700,57589375,2740,2745,2745,2740,18
20230922,101600,57539980,2745,2745,2745,2745,10
20230922,101500,57512530,2745,2745,2745,2745,15
20230922,101400,57471355,2745,2745,2745,2745,6
20230922,101300,57454885,2745,2745,2745,2745,212
20230922,101200,56872945,2740,2740,2740,2740,190
20230922,101100,56352345,2740,2740,2740,2740,14
20230922,101000,56313985,2740,2740,2740,2735,349
20230922,100900,55359330,2740,2740,2740,2740,6
20230922,100800,55342890,2740,2740,2740,2740,21
20230922,100700,55285350,2735,2735,2735,2735,271
20230922,100600,54544165,2735,2735,2735,2730,1138
20230922,100500,51437335,2735,2735,2735,2735,8
20230922,100400,51415455,2735,2735,2735,2735,14
20230922,100300,51377165,2735,2735,2735,2735,6
20230922,100200,51360755,2735,2740,2740,2735,16
20230922,100100,51316940,2740,2735,2740,2735,12
20230922,100000,51284065,2735,2735,2735,2735,257
20230922,095900,50581170,2735,2735,2735,2735,64
20230922,095800,50406130,2740,2740,2740,2740,19
20230922,095700,50354070,2740,2740,2740,2740,11
20230922,095600,50323930,2740,2740,2740,2740,12
20230922,095500,50291050,2735,2740,2740,2735,329
20230922,095400,49391205,2740,2740,2750,2740,180
20230922,095300,48897955,2740,2740,2740,2740,6
20230922,095200,48881515,2740,2740,2740,2740,295
20230922,095100,48073215,2740,2745,2750,2740,100
20230922,095000,47798760,2745,2745,2745,2745,35
20230922,094900,47702685,2745,2745,2745,2745,13
20230922,094800,47667000,2740,2730,2740,2730,323
20230922,094700,46785190,2745,2735,2745,2735,16
20230922,094600,46741360,2730,2740,2740,2730,4090
20230922,094500,35561975,2745,2745,2745,2745,17
20230922,094400,35515310,2745,2745,2745,2740,645
20230922,094300,33746395,2750,2750,2750,2745,86
20230922,094200,33510170,2750,2750,2750,2750,5
20230922,094100,33496420,2750,2750,2750,2740,212
20230922,094000,32915110,2740,2750,2750,2740,423
20230922,093900,31755535,2750,2750,2750,2750,17
20230922,093800,31708785,2750,2750,2750,2750,203
20230922,093700,31150535,2745,2740,2745,2740,324
20230922,093600,30262760,2750,2745,2755,2745,1003
20230922,093500,27503380,2745,2745,2745,2745,12
20230922,093400,27470440,2745,2745,2745,2745,46
20230922,093300,27344170,2745,2750,2750,2745,27
20230922,093200,27270010,2755,2745,2755,2745,38
20230922,093100,27165580,2740,2750,2750,2740,273
20230922,093000,26417175,2755,2745,2755,2745,488
20230922,092900,25077545,2745,2745,2750,2745,158
20230922,092800,24643805,2750,2750,2750,2750,21
20230922,092700,24586055,2750,2750,2750,2750,9
20230922,092600,24561305,2750,2750,2750,2750,99
20230922,092500,24289055,2750,2750,2750,2750,23
20230922,092400,24225805,2745,2760,2765,2745,857
20230922,092300,21868210,2765,2765,2765,2765,7
20230922,092200,21848855,2760,2755,2765,2755,326
20230922,092100,20950680,2765,2760,2765,2760,192
20230922,092000,20420695,2760,2755,2760,2755,162
20230922,091900,19974360,2755,2750,2755,2750,306
20230922,091800,19132800,2750,2745,2755,2745,428
20230922,091700,17955795,2750,2750,2750,2750,27
20230922,091600,17881545,2750,2750,2750,2750,8
20230922,091500,17859545,2750,2750,2750,2750,307
20230922,091400,17015295,2755,2755,2755,2755,19
20230922,091300,16962950,2755,2755,2755,2755,17
20230922,091200,16916115,2750,2755,2755,2750,11
20230922,091100,16885840,2760,2745,2760,2745,350
20230922,091000,15924670,2735,2740,2760,2735,452
20230922,090900,14687800,2760,2740,2760,2730,426
20230922,090800,13524040,2735,2735,2740,2735,118
20230922,090700,13201230,2735,2735,2735,2735,397
20230922,090600,12115435,2735,2740,2740,2735,50
20230922,090500,11978460,2740,2745,2745,2735,512
20230922,090400,10577330,2745,2750,2785,2740,1775
20230922,090300,5700685,2770,2770,2770,2770,7
20230922,090200,5681295,2750,2770,2770,2750,422
20230922,090100,4519155,2755,2765,2765,2755,1076
20230922,090000,1545550,2785,2770,2785,2765,558