KissMeData/087260/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194200,2209487580,2965,2965,2965,2965,35967
20230906,194100,2209487580,2965,2965,2965,2965,0
20230906,194000,2209487580,2965,2965,2965,2965,0
20230906,193900,2209487580,2965,2965,2965,2965,0
20230906,193800,2209487580,2965,2965,2965,2965,0
20230906,193700,2209487580,2965,2965,2965,2965,0
20230906,193600,2209487580,2965,2965,2965,2965,0
20230906,193500,2209487580,2965,2965,2965,2965,0
20230906,193400,2209487580,2965,2965,2965,2965,0
20230906,193300,2209487580,2965,2965,2965,2965,0
20230906,193200,2209487580,2965,2965,2965,2965,0
20230906,193100,2209487580,2965,2965,2965,2965,0
20230906,193000,2209487580,2965,2965,2965,2965,0
20230906,192900,2209487580,2965,2965,2965,2965,0
20230906,192800,2209487580,2965,2965,2965,2965,0
20230906,192700,2209487580,2965,2965,2965,2965,0
20230906,192600,2209487580,2965,2965,2965,2965,0
20230906,192500,2209487580,2965,2965,2965,2965,0
20230906,192400,2209487580,2965,2965,2965,2965,0
20230906,192300,2209487580,2965,2965,2965,2965,0
20230906,192200,2209487580,2965,2965,2965,2965,0
20230906,192100,2209487580,2965,2965,2965,2965,0
20230906,192000,2209487580,2965,2965,2965,2965,0
20230906,191900,2209487580,2965,2965,2965,2965,0
20230906,191800,2209487580,2965,2965,2965,2965,0
20230906,191700,2209487580,2965,2965,2965,2965,0
20230906,191600,2209487580,2965,2965,2965,2965,0
20230906,191500,2209487580,2965,2965,2965,2965,0
20230906,191400,2209487580,2965,2965,2965,2965,0
20230906,191300,2209487580,2965,2965,2965,2965,0
20230906,191200,2209487580,2965,2965,2965,2965,35967
20230906,191100,2209487580,2965,2965,2965,2965,0
20230906,191000,2209487580,2965,2965,2965,2965,0
20230906,190900,2209487580,2965,2965,2965,2965,0
20230906,190800,2209487580,2965,2965,2965,2965,0
20230906,190700,2209487580,2965,2965,2965,2965,0
20230906,190600,2209487580,2965,2965,2965,2965,0
20230906,190500,2209487580,2965,2965,2965,2965,0
20230906,190400,2209487580,2965,2965,2965,2965,0
20230906,190300,2209487580,2965,2965,2965,2965,0
20230906,190200,2209487580,2965,2965,2965,2965,0
20230906,190100,2209487580,2965,2965,2965,2965,0
20230906,190000,2209487580,2965,2965,2965,2965,0
20230906,185900,2209487580,2965,2965,2965,2965,0
20230906,185800,2209487580,2965,2965,2965,2965,0
20230906,185700,2209487580,2965,2965,2965,2965,0
20230906,185600,2209487580,2965,2965,2965,2965,0
20230906,185500,2209487580,2965,2965,2965,2965,0
20230906,185400,2209487580,2965,2965,2965,2965,0
20230906,185300,2209487580,2965,2965,2965,2965,0
20230906,185200,2209487580,2965,2965,2965,2965,0
20230906,185100,2209487580,2965,2965,2965,2965,0
20230906,185000,2209487580,2965,2965,2965,2965,0
20230906,184900,2209487580,2965,2965,2965,2965,0
20230906,184800,2209487580,2965,2965,2965,2965,0
20230906,184700,2209487580,2965,2965,2965,2965,0
20230906,184600,2209487580,2965,2965,2965,2965,0
20230906,184500,2209487580,2965,2965,2965,2965,0
20230906,184400,2209487580,2965,2965,2965,2965,0
20230906,184300,2209487580,2965,2965,2965,2965,0
20230906,184200,2209487580,2965,2965,2965,2965,35967
20230906,184100,2209487580,2965,2965,2965,2965,0
20230906,184000,2209487580,2965,2965,2965,2965,0
20230906,183900,2209487580,2965,2965,2965,2965,0
20230906,183800,2209487580,2965,2965,2965,2965,0
20230906,183700,2209487580,2965,2965,2965,2965,0
20230906,183600,2209487580,2965,2965,2965,2965,0
20230906,183500,2209487580,2965,2965,2965,2965,0
20230906,183400,2209487580,2965,2965,2965,2965,0
20230906,183300,2209487580,2965,2965,2965,2965,0
20230906,183200,2209487580,2965,2965,2965,2965,0
20230906,183100,2209487580,2965,2965,2965,2965,0
20230906,183000,2209487580,2965,2965,2965,2965,0
20230906,182900,2209487580,2965,2965,2965,2965,0
20230906,182800,2209487580,2965,2965,2965,2965,0
20230906,182700,2209487580,2965,2965,2965,2965,0
20230906,182600,2209487580,2965,2965,2965,2965,0
20230906,182500,2209487580,2965,2965,2965,2965,0
20230906,182400,2209487580,2965,2965,2965,2965,0
20230906,182300,2209487580,2965,2965,2965,2965,0
20230906,182200,2209487580,2965,2965,2965,2965,0
20230906,182100,2209487580,2965,2965,2965,2965,0
20230906,182000,2209487580,2965,2965,2965,2965,0
20230906,181900,2209487580,2965,2965,2965,2965,0
20230906,181800,2209487580,2965,2965,2965,2965,0
20230906,181700,2209487580,2965,2965,2965,2965,0
20230906,181600,2209487580,2965,2965,2965,2965,0
20230906,181500,2209487580,2965,2965,2965,2965,0
20230906,181400,2209487580,2965,2965,2965,2965,0
20230906,181300,2209487580,2965,2965,2965,2965,0
20230906,181200,2209487580,2965,2965,2965,2965,35967
20230906,181100,2209487580,2965,2965,2965,2965,0
20230906,181000,2209487580,2965,2965,2965,2965,0
20230906,180900,2209487580,2965,2965,2965,2965,0
20230906,180800,2209487580,2965,2965,2965,2965,0
20230906,180700,2209487580,2965,2965,2965,2965,0
20230906,180600,2209487580,2965,2965,2965,2965,0
20230906,180500,2209487580,2965,2965,2965,2965,0
20230906,180400,2209487580,2965,2965,2965,2965,0
20230906,180300,2209487580,2965,2965,2965,2965,0
20230906,180200,2209487580,2965,2965,2965,2965,0
20230906,180100,2209487580,2965,2965,2965,2965,0
20230906,180000,2209487580,2965,2965,2965,2965,0
20230906,175900,2209487580,2965,2965,2965,2965,0
20230906,175800,2209487580,2965,2965,2965,2965,0
20230906,175700,2209487580,2965,2965,2965,2965,0
20230906,175600,2209487580,2965,2965,2965,2965,0
20230906,175500,2209487580,2965,2965,2965,2965,0
20230906,175400,2209487580,2965,2965,2965,2965,0
20230906,175300,2209487580,2965,2965,2965,2965,0
20230906,175200,2209487580,2965,2965,2965,2965,0
20230906,175100,2209487580,2965,2965,2965,2965,0
20230906,175000,2209487580,2965,2965,2965,2965,0
20230906,174900,2209487580,2965,2965,2965,2965,0
20230906,174800,2209487580,2965,2965,2965,2965,0
20230906,174700,2209487580,2965,2965,2965,2965,0
20230906,174600,2209487580,2965,2965,2965,2965,0
20230906,174500,2209487580,2965,2965,2965,2965,0
20230906,174400,2209487580,2965,2965,2965,2965,0
20230906,174300,2209487580,2965,2965,2965,2965,0
20230906,174200,2209487580,2965,2965,2965,2965,35967
20230906,174100,2209487580,2965,2965,2965,2965,0
20230906,174000,2209487580,2965,2965,2965,2965,0
20230906,173900,2209487580,2965,2965,2965,2965,0
20230906,173800,2209487580,2965,2965,2965,2965,0
20230906,173700,2209487580,2965,2965,2965,2965,0
20230906,173600,2209487580,2965,2965,2965,2965,0
20230906,173500,2209487580,2965,2965,2965,2965,0
20230906,173400,2209487580,2965,2965,2965,2965,0
20230906,173300,2209487580,2965,2965,2965,2965,0
20230906,173200,2209487580,2965,2965,2965,2965,0
20230906,173100,2209487580,2965,2965,2965,2965,0
20230906,173000,2209487580,2965,2965,2965,2965,0
20230906,172900,2209487580,2965,2965,2965,2965,0
20230906,172800,2209487580,2965,2965,2965,2965,0
20230906,172700,2209487580,2965,2965,2965,2965,0
20230906,172600,2209487580,2965,2965,2965,2965,0
20230906,172500,2209487580,2965,2965,2965,2965,0
20230906,172400,2209487580,2965,2965,2965,2965,0
20230906,172300,2209487580,2965,2965,2965,2965,0
20230906,172200,2209487580,2965,2965,2965,2965,0
20230906,172100,2209487580,2965,2965,2965,2965,0
20230906,172000,2209487580,2965,2965,2965,2965,0
20230906,171900,2209487580,2965,2965,2965,2965,0
20230906,171800,2209487580,2965,2965,2965,2965,0
20230906,171700,2209487580,2965,2965,2965,2965,0
20230906,171600,2209487580,2965,2965,2965,2965,0
20230906,171500,2209487580,2965,2965,2965,2965,0
20230906,171400,2209487580,2965,2965,2965,2965,0
20230906,171300,2209487580,2965,2965,2965,2965,0
20230906,171200,2209487580,2965,2965,2965,2965,35967
20230906,171100,2209487580,2965,2965,2965,2965,0
20230906,171000,2209487580,2965,2965,2965,2965,0
20230906,170900,2209487580,2965,2965,2965,2965,0
20230906,170800,2209487580,2965,2965,2965,2965,0
20230906,170700,2209487580,2965,2965,2965,2965,0
20230906,170600,2209487580,2965,2965,2965,2965,0
20230906,170500,2209487580,2965,2965,2965,2965,0
20230906,170400,2209487580,2965,2965,2965,2965,0
20230906,170300,2209487580,2965,2965,2965,2965,0
20230906,170200,2209487580,2965,2965,2965,2965,0
20230906,170100,2209487580,2965,2965,2965,2965,0
20230906,170000,2209487580,2965,2965,2965,2965,0
20230906,165900,2209487580,2965,2965,2965,2965,0
20230906,165800,2209487580,2965,2965,2965,2965,0
20230906,165700,2209487580,2965,2965,2965,2965,0
20230906,165600,2209487580,2965,2965,2965,2965,0
20230906,165500,2209487580,2965,2965,2965,2965,0
20230906,165400,2209487580,2965,2965,2965,2965,0
20230906,165300,2209487580,2965,2965,2965,2965,0
20230906,165200,2209487580,2965,2965,2965,2965,0
20230906,165100,2209487580,2965,2965,2965,2965,0
20230906,165000,2209487580,2965,2965,2965,2965,0
20230906,164900,2209487580,2965,2965,2965,2965,0
20230906,164800,2209487580,2965,2965,2965,2965,0
20230906,164700,2209487580,2965,2965,2965,2965,0
20230906,164600,2209487580,2965,2965,2965,2965,0
20230906,164500,2209487580,2965,2965,2965,2965,0
20230906,164400,2209487580,2965,2965,2965,2965,0
20230906,164300,2209487580,2965,2965,2965,2965,0
20230906,164200,2209487580,2965,2965,2965,2965,35967
20230906,164100,2209487580,2965,2965,2965,2965,0
20230906,164000,2209487580,2965,2965,2965,2965,0
20230906,163900,2209487580,2965,2965,2965,2965,0
20230906,163800,2209487580,2965,2965,2965,2965,0
20230906,163700,2209487580,2965,2965,2965,2965,0
20230906,163600,2209487580,2965,2965,2965,2965,0
20230906,163500,2209487580,2965,2965,2965,2965,0
20230906,163400,2209487580,2965,2965,2965,2965,0
20230906,163300,2209487580,2965,2965,2965,2965,0
20230906,163200,2209487580,2965,2965,2965,2965,0
20230906,163100,2209487580,2965,2965,2965,2965,0
20230906,163000,2209487580,2965,2965,2965,2965,0
20230906,162900,2209487580,2965,2965,2965,2965,0
20230906,162800,2209487580,2965,2965,2965,2965,0
20230906,162700,2209487580,2965,2965,2965,2965,0
20230906,162600,2209487580,2965,2965,2965,2965,0
20230906,162500,2209487580,2965,2965,2965,2965,0
20230906,162400,2209487580,2965,2965,2965,2965,0
20230906,162300,2209487580,2965,2965,2965,2965,0
20230906,162200,2209487580,2965,2965,2965,2965,0
20230906,162100,2209487580,2965,2965,2965,2965,0
20230906,162000,2209487580,2965,2965,2965,2965,0
20230906,161900,2209487580,2965,2965,2965,2965,0
20230906,161800,2209487580,2965,2965,2965,2965,0
20230906,161700,2209487580,2965,2965,2965,2965,0
20230906,161600,2209487580,2965,2965,2965,2965,0
20230906,161500,2209487580,2965,2965,2965,2965,0
20230906,161400,2209487580,2965,2965,2965,2965,0
20230906,161300,2209487580,2965,2965,2965,2965,0
20230906,161200,2209487580,2965,2965,2965,2965,35967
20230906,161100,2209487580,2965,2965,2965,2965,0
20230906,161000,2209487580,2965,2965,2965,2965,0
20230906,160900,2209487580,2965,2965,2965,2965,0
20230906,160800,2209487580,2965,2965,2965,2965,0
20230906,160700,2209487580,2965,2965,2965,2965,0
20230906,160600,2209487580,2965,2965,2965,2965,0
20230906,160500,2209487580,2965,2965,2965,2965,0
20230906,160400,2209487580,2965,2965,2965,2965,0
20230906,160300,2209487580,2965,2965,2965,2965,0
20230906,160200,2209487580,2965,2965,2965,2965,0
20230906,160100,2209487580,2965,2965,2965,2965,0
20230906,160000,2209487580,2965,2965,2965,2965,0
20230906,155900,2209487580,2965,2965,2965,2965,0
20230906,155800,2209487580,2965,2965,2965,2965,0
20230906,155700,2209487580,2965,2965,2965,2965,0
20230906,155600,2209487580,2965,2965,2965,2965,0
20230906,155500,2209487580,2965,2965,2965,2965,0
20230906,155400,2209487580,2965,2965,2965,2965,0
20230906,155300,2209487580,2965,2965,2965,2965,0
20230906,155200,2209487580,2965,2965,2965,2965,0
20230906,155100,2209487580,2965,2965,2965,2965,0
20230906,155000,2209487580,2965,2965,2965,2965,0
20230906,154900,2209487580,2965,2965,2965,2965,0
20230906,154800,2209487580,2965,2965,2965,2965,0
20230906,154700,2209487580,2965,2965,2965,2965,0
20230906,154600,2209487580,2965,2965,2965,2965,0
20230906,154500,2209487580,2965,2965,2965,2965,0
20230906,154400,2209487580,2965,2965,2965,2965,0
20230906,154300,2209487580,2965,2965,2965,2965,0
20230906,154200,2209487580,2965,2965,2965,2965,35967
20230906,154100,2209487580,2965,2965,2965,2965,0
20230906,154000,2209487580,2965,2965,2965,2965,0
20230906,153900,2209487580,2965,2965,2965,2965,0
20230906,153800,2209487580,2965,2965,2965,2965,0
20230906,153700,2209487580,2965,2965,2965,2965,0
20230906,153600,2209487580,2965,2965,2965,2965,0
20230906,153500,2209487580,2965,2965,2965,2965,0
20230906,153400,2209487580,2965,2965,2965,2965,0
20230906,153300,2209487580,2965,2965,2965,2965,0
20230906,153200,2209487580,2965,2965,2965,2965,0
20230906,153100,2209487580,2965,2965,2965,2965,0
20230906,153000,2209487580,2965,2965,2965,2965,35967
20230906,152900,2102845425,2940,2940,2940,2940,0
20230906,152800,2102845425,2940,2940,2940,2940,0
20230906,152700,2102845425,2940,2940,2940,2940,0
20230906,152600,2102845425,2940,2940,2940,2940,0
20230906,152500,2102845425,2940,2940,2940,2940,0
20230906,152400,2102845425,2940,2940,2940,2940,0
20230906,152300,2102845425,2940,2940,2940,2940,0
20230906,152200,2102845425,2940,2940,2940,2940,0
20230906,152100,2102845425,2940,2940,2940,2940,0
20230906,152000,2102845425,2940,2940,2940,2940,0
20230906,151900,2102845425,2940,2925,2945,2920,2345
20230906,151800,2095959745,2920,2915,2920,2915,6149
20230906,151700,2078028475,2915,2925,2925,2915,5826
20230906,151600,2061024520,2930,2930,2930,2930,47
20230906,151500,2060886810,2930,2930,2930,2930,2
20230906,151400,2060880950,2925,2925,2925,2925,371
20230906,151300,2059795775,2925,2925,2930,2925,3000
20230906,151200,2051020515,2920,2920,2925,2920,69
20230906,151100,2050819010,2925,2920,2925,2920,1035
20230906,151000,2047796755,2925,2920,2925,2920,80
20230906,150900,2047562765,2925,2925,2925,2920,5298
20230906,150800,2032091150,2925,2930,2930,2925,3873
20230906,150700,2020762575,2930,2930,2930,2925,518
20230906,150600,2019246605,2930,2930,2930,2925,674
20230906,150500,2017274600,2925,2930,2935,2925,440
20230906,150400,2015987495,2930,2930,2935,2930,832
20230906,150300,2013549725,2930,2925,2935,2925,554
20230906,150200,2011929115,2925,2935,2935,2925,344
20230906,150100,2010922440,2945,2940,2945,2930,2826
20230906,150000,2002622150,2940,2930,2940,2930,258
20230906,145900,2001864210,2925,2935,2940,2925,1789
20230906,145800,1996619460,2930,2930,2930,2930,1741
20230906,145700,1991518330,2930,2925,2930,2925,860
20230906,145600,1989000330,2930,2930,2930,2930,3412
20230906,145500,1979003170,2930,2930,2930,2930,0
20230906,145400,1979003170,2930,2940,2940,2930,5455
20230906,145300,1963007155,2940,2940,2940,2930,1502
20230906,145200,1958606255,2940,2940,2940,2940,2309
20230906,145100,1951817795,2935,2925,2935,2925,4236
20230906,145000,1939407085,2925,2925,2935,2925,911
20230906,144900,1936739400,2925,2930,2930,2925,31
20230906,144800,1936648595,2930,2925,2930,2925,106
20230906,144700,1936338540,2925,2930,2930,2920,3722
20230906,144600,1925450030,2930,2935,2940,2930,361
20230906,144500,1924388840,2940,2935,2940,2935,232
20230906,144400,1923707670,2935,2945,2945,2935,931
20230906,144300,1920966480,2945,2940,2945,2925,422
20230906,144200,1919731695,2925,2940,2950,2925,4900
20230906,144100,1905334270,2940,2945,2945,2940,2606
20230906,144000,1897667745,2945,2950,2950,2945,2294
20230906,143900,1890901000,2945,2960,2960,2945,6205
20230906,143800,1872587590,2960,2960,2960,2960,1567
20230906,143700,1867949270,2960,2965,2965,2960,2821
20230906,143600,1859593710,2965,2955,2970,2955,16136
20230906,143500,1811761000,2955,2965,2965,2955,6462
20230906,143400,1792622795,2965,2945,2965,2945,15963
20230906,143300,1745457255,2945,2945,2950,2940,4976
20230906,143200,1730802940,2940,2930,2945,2930,3778
20230906,143100,1719695980,2935,2935,2940,2935,1730
20230906,143000,1714612785,2925,2940,2945,2925,2321
20230906,142900,1707795035,2940,2920,2940,2920,12575
20230906,142800,1670904365,2925,2920,2925,2915,2183
20230906,142700,1664530040,2920,2920,2920,2915,960
20230906,142600,1661731320,2915,2915,2920,2910,4578
20230906,142500,1648386450,2915,2920,2920,2915,174
20230906,142400,1647878385,2920,2915,2920,2915,115
20230906,142300,1647542640,2915,2915,2920,2915,762
20230906,142200,1645321400,2920,2920,2920,2920,0
20230906,142100,1645321400,2920,2915,2920,2915,1270
20230906,142000,1641619255,2920,2910,2920,2910,1457
20230906,141900,1637379335,2910,2915,2915,2910,394
20230906,141800,1636232290,2915,2915,2915,2915,10
20230906,141700,1636203140,2910,2915,2915,2910,2363
20230906,141600,1629317870,2915,2915,2920,2915,3306
20230906,141500,1619680875,2920,2915,2920,2915,408
20230906,141400,1618491485,2915,2915,2915,2915,171
20230906,141300,1617993020,2915,2915,2915,2915,300
20230906,141200,1617118520,2915,2915,2915,2915,0
20230906,141100,1617118520,2915,2920,2920,2915,169
20230906,141000,1616625880,2920,2920,2920,2920,423
20230906,140900,1615390720,2920,2920,2920,2920,90
20230906,140800,1615127920,2920,2920,2920,2920,10
20230906,140700,1615098720,2920,2920,2920,2920,0
20230906,140600,1615098720,2920,2915,2920,2915,41
20230906,140500,1614979060,2920,2915,2920,2915,242
20230906,140400,1614272430,2920,2915,2920,2915,507
20230906,140300,1612794500,2920,2915,2920,2915,17
20230906,140200,1612744865,2920,2915,2920,2915,1917
20230906,140100,1607156800,2915,2915,2920,2910,397
20230906,140000,1606001310,2920,2910,2920,2910,3009
20230906,135900,1597230070,2915,2915,2915,2915,171
20230906,135800,1596731605,2915,2910,2915,2910,105
20230906,135700,1596425555,2915,2915,2915,2915,52
20230906,135600,1596273975,2920,2920,2920,2920,18
20230906,135500,1596221415,2915,2915,2920,2915,2184
20230906,135400,1589855045,2915,2910,2915,2910,4300
20230906,135300,1577342040,2915,2915,2915,2910,367
20230906,135200,1576272935,2915,2915,2915,2915,20
20230906,135100,1576214635,2915,2915,2915,2915,1
20230906,135000,1576211720,2905,2910,2915,2905,1990
20230906,134900,1570428255,2910,2910,2910,2910,504
20230906,134800,1568961615,2910,2910,2915,2910,1189
20230906,134700,1565501620,2910,2915,2915,2910,512
20230906,134600,1564011645,2910,2910,2910,2910,694
20230906,134500,1561992105,2910,2915,2915,2910,230
20230906,134400,1561322270,2915,2915,2915,2915,110
20230906,134300,1561001620,2920,2910,2920,2910,1051
20230906,134200,1557937915,2910,2910,2915,2910,65
20230906,134100,1557748760,2910,2910,2915,2910,2346
20230906,134000,1550921850,2910,2915,2915,2910,3977
20230906,133900,1539348590,2915,2915,2915,2910,429
20230906,133800,1538098930,2910,2915,2915,2910,668
20230906,133700,1536154390,2915,2915,2915,2915,0
20230906,133600,1536154390,2915,2915,2915,2910,312
20230906,133500,1535246410,2915,2915,2915,2915,242
20230906,133400,1534540980,2915,2915,2915,2915,2033
20230906,133300,1528614785,2920,2915,2920,2910,212
20230906,133200,1527997800,2910,2915,2920,2910,7491
20230906,133100,1506194590,2915,2920,2920,2915,710
20230906,133000,1504124935,2915,2915,2915,2915,20
20230906,132900,1504066635,2920,2920,2920,2920,0
20230906,132800,1504066635,2920,2920,2920,2920,2
20230906,132700,1504060795,2920,2920,2920,2920,0
20230906,132600,1504060795,2920,2915,2920,2915,134
20230906,132500,1503670100,2920,2920,2920,2920,1
20230906,132400,1503667180,2910,2915,2915,2910,329
20230906,132300,1502708770,2915,2915,2915,2915,0
20230906,132200,1502708770,2915,2915,2915,2910,652
20230906,132100,1500808850,2915,2915,2915,2915,86
20230906,132000,1500558160,2910,2915,2915,2910,332
20230906,131900,1499591215,2910,2910,2910,2910,95
20230906,131800,1499314765,2915,2915,2915,2915,34
20230906,131700,1499215655,2915,2915,2915,2910,508
20230906,131600,1497735335,2915,2915,2915,2915,298
20230906,131500,1496866665,2920,2920,2920,2920,2
20230906,131400,1496860825,2915,2915,2915,2915,1224
20230906,131300,1493292865,2910,2915,2915,2910,13
20230906,131200,1493255030,2915,2915,2915,2915,10
20230906,131100,1493225880,2910,2910,2915,2910,37
20230906,131000,1493118160,2915,2915,2915,2915,1
20230906,130900,1493115245,2915,2915,2915,2910,25
20230906,130800,1493042420,2915,2920,2920,2915,1487
20230906,130700,1488707660,2920,2915,2920,2915,533
20230906,130600,1487151425,2920,2915,2920,2915,4173
20230906,130500,1474987120,2920,2920,2920,2920,15
20230906,130400,1474943320,2920,2920,2920,2920,2334
20230906,130300,1468128040,2920,2925,2925,2920,90
20230906,130200,1467865140,2925,2925,2925,2920,636
20230906,130100,1466006765,2920,2925,2925,2920,506
20230906,130000,1464528745,2925,2925,2925,2925,360
20230906,125900,1463475745,2920,2920,2925,2920,822
20230906,125800,1461072985,2925,2920,2925,2920,694
20230906,125700,1459043040,2925,2925,2925,2925,0
20230906,125600,1459043040,2925,2925,2925,2925,7
20230906,125500,1459022565,2925,2920,2925,2920,7
20230906,125400,1459002110,2925,2925,2930,2925,480
20230906,125300,1457598105,2930,2930,2930,2925,32
20230906,125200,1457504495,2925,2930,2930,2925,765
20230906,125100,1455266520,2930,2930,2930,2930,4
20230906,125000,1455254800,2925,2925,2925,2925,1845
20230906,124900,1449858175,2930,2930,2930,2930,18
20230906,124800,1449805435,2930,2930,2930,2930,300
20230906,124700,1448926435,2930,2925,2930,2925,941
20230906,124600,1446172250,2925,2925,2930,2925,803
20230906,124500,1443823470,2925,2925,2930,2925,1604
20230906,124400,1439131765,2925,2925,2925,2925,309
20230906,124300,1438227940,2930,2925,2930,2925,544
20230906,124200,1436636640,2925,2925,2930,2925,1831
20230906,124100,1431280960,2930,2925,2930,2925,2188
20230906,124000,1424880960,2925,2925,2930,2925,411
20230906,123900,1423678735,2930,2930,2930,2930,98
20230906,123800,1423391595,2930,2930,2930,2925,325
20230906,123700,1422440825,2930,2930,2930,2925,416
20230906,123600,1421223455,2930,2930,2930,2925,1308
20230906,123500,1417396625,2930,2930,2930,2930,10
20230906,123400,1417367325,2930,2925,2930,2925,526
20230906,123300,1415827645,2930,2925,2930,2925,985
20230906,123200,1412946460,2930,2925,2930,2925,1532
20230906,123100,1408464850,2930,2930,2930,2925,302
20230906,123000,1407581490,2925,2930,2930,2925,920
20230906,122900,1404890390,2930,2925,2930,2925,15
20230906,122800,1404846490,2930,2930,2930,2930,3004
20230906,122700,1396044770,2930,2930,2930,2930,101
20230906,122600,1395748840,2930,2925,2930,2925,928
20230906,122500,1393034185,2920,2925,2925,2920,590
20230906,122400,1391310085,2925,2920,2925,2920,3170
20230906,122300,1382041085,2925,2925,2925,2925,678
20230906,122200,1380057935,2925,2925,2925,2925,586
20230906,122100,1378343885,2925,2920,2925,2920,192
20230906,122000,1377783235,2920,2920,2920,2920,120
20230906,121900,1377432835,2920,2920,2920,2920,35
20230906,121800,1377330635,2920,2920,2920,2920,2566
20230906,121700,1369837915,2925,2920,2925,2920,81
20230906,121600,1369601390,2925,2925,2925,2925,2
20230906,121500,1369595540,2925,2925,2925,2925,1
20230906,121400,1369592615,2920,2920,2920,2920,200
20230906,121300,1369008615,2925,2925,2925,2925,0
20230906,121200,1369008615,2925,2925,2925,2920,2075
20230906,121100,1362949240,2925,2920,2925,2920,20
20230906,121000,1362890790,2925,2920,2925,2920,27
20230906,120900,1362811845,2925,2925,2925,2925,3
20230906,120800,1362803070,2925,2925,2925,2925,2020
20230906,120700,1356894570,2920,2920,2920,2920,3026
20230906,120600,1348058650,2915,2920,2920,2915,773
20230906,120500,1345802355,2920,2920,2920,2920,3
20230906,120400,1345793595,2920,2915,2920,2915,4503
20230906,120300,1332667100,2915,2920,2925,2915,2587
20230906,120200,1325113040,2915,2920,2920,2915,477
20230906,120100,1323721210,2915,2920,2925,2915,103
20230906,120000,1323420905,2920,2920,2920,2920,1000
20230906,115900,1320500905,2920,2920,2920,2920,240
20230906,115800,1319800105,2925,2925,2925,2925,8
20230906,115700,1319776705,2920,2920,2920,2920,300
20230906,115600,1318900705,2925,2925,2925,2925,500
20230906,115500,1317438205,2925,2920,2925,2920,2805
20230906,115400,1309246105,2920,2920,2920,2920,55
20230906,115300,1309085505,2920,2920,2920,2920,64
20230906,115200,1308898625,2920,2925,2925,2915,870
20230906,115100,1306357775,2925,2925,2925,2925,100
20230906,115000,1306065275,2925,2930,2930,2925,201
20230906,114900,1305477345,2930,2930,2930,2930,109
20230906,114800,1305157975,2930,2930,2930,2930,238
20230906,114700,1304460635,2930,2930,2930,2930,5
20230906,114600,1304445985,2925,2925,2930,2925,12
20230906,114500,1304410880,2925,2920,2925,2920,349
20230906,114400,1303390085,2925,2925,2925,2920,36
20230906,114300,1303284935,2925,2925,2925,2925,5
20230906,114200,1303270310,2925,2920,2925,2920,110
20230906,114100,1302949060,2920,2920,2920,2920,530
20230906,114000,1301401460,2925,2925,2925,2925,115
20230906,113900,1301065085,2925,2925,2925,2925,122
20230906,113800,1300708235,2925,2925,2925,2925,500
20230906,113700,1299245735,2925,2925,2925,2920,452
20230906,113600,1297924635,2925,2930,2930,2925,275
20230906,113500,1297119885,2930,2930,2930,2930,55
20230906,113400,1296958735,2925,2930,2930,2925,261
20230906,113300,1296195105,2925,2925,2930,2925,825
20230906,113200,1293781230,2920,2925,2930,2920,366
20230906,113100,1292710760,2930,2925,2930,2925,574
20230906,113000,1291031795,2925,2920,2925,2920,263
20230906,112900,1290263785,2910,2915,2915,2910,292
20230906,112800,1289414010,2920,2920,2920,2920,50
20230906,112700,1289268010,2920,2920,2920,2910,1041
20230906,112600,1286235790,2920,2920,2920,2915,558
20230906,112500,1284609060,2915,2915,2915,2915,424
20230906,112400,1283373100,2920,2915,2920,2915,18
20230906,112300,1283320625,2920,2915,2920,2915,1021
20230906,112200,1280344310,2920,2915,2920,2915,110
20230906,112100,1280023610,2920,2915,2920,2915,849
20230906,112000,1277548765,2920,2920,2920,2920,11
20230906,111900,1277516645,2915,2915,2920,2915,1405
20230906,111800,1273421065,2915,2915,2915,2910,263
20230906,111700,1272654685,2920,2925,2925,2920,61
20230906,111600,1272476315,2925,2915,2930,2915,1855
20230906,111500,1267067855,2915,2920,2920,2915,1805
20230906,111400,1261804265,2930,2930,2930,2920,113
20230906,111300,1261473775,2930,2930,2930,2925,191
20230906,111200,1260914850,2930,2920,2930,2920,75
20230906,111100,1260695790,2925,2920,2925,2920,1001
20230906,111000,1257772865,2920,2925,2925,2920,1860
20230906,110900,1252333365,2930,2930,2935,2930,21
20230906,110800,1252271830,2935,2930,2935,2925,570
20230906,110700,1250601880,2935,2930,2935,2930,306
20230906,110600,1249704270,2935,2935,2935,2935,18
20230906,110500,1249651440,2935,2930,2940,2930,331
20230906,110400,1248679975,2930,2930,2930,2930,2
20230906,110300,1248674115,2940,2940,2940,2930,66
20230906,110200,1248480395,2940,2940,2940,2940,15
20230906,110100,1248436295,2940,2935,2940,2935,1294
20230906,110000,1244638400,2930,2930,2935,2930,339
20230906,105900,1243643630,2930,2920,2930,2920,221
20230906,105800,1242996160,2930,2930,2930,2925,1425
20230906,105700,1238820965,2930,2925,2930,2925,35
20230906,105600,1238718520,2915,2930,2930,2915,601
20230906,105500,1236966590,2920,2925,2935,2920,1098
20230906,105400,1233759920,2935,2935,2935,2935,21
20230906,105300,1233698285,2920,2925,2930,2920,2101
20230906,105200,1227548715,2920,2920,2920,2920,384
20230906,105100,1226427435,2920,2915,2920,2915,1283
20230906,105000,1222687120,2915,2915,2915,2915,789
20230906,104900,1220387185,2915,2915,2915,2915,100
20230906,104800,1220095685,2915,2910,2915,2905,768
20230906,104700,1217858970,2905,2910,2915,2905,3996
20230906,104600,1206250475,2915,2910,2915,2905,1259
20230906,104500,1202588820,2915,2905,2915,2905,372
20230906,104400,1201505550,2915,2905,2915,2905,1215
20230906,104300,1197973975,2910,2915,2915,2910,1575
20230906,104200,1193390720,2920,2915,2920,2915,72
20230906,104100,1193180835,2920,2920,2920,2920,0
20230906,104000,1193180835,2920,2915,2920,2910,752
20230906,103900,1190991600,2915,2915,2915,2915,13
20230906,103800,1190953705,2920,2925,2925,2920,789
20230906,103700,1188649500,2930,2925,2930,2925,246
20230906,103600,1187929945,2925,2915,2925,2910,2376
20230906,103500,1181012515,2920,2915,2920,2910,136
20230906,103400,1180616455,2915,2920,2920,2915,71
20230906,103300,1180409355,2915,2905,2920,2900,4164
20230906,103200,1168309120,2920,2915,2920,2900,3703
20230906,103100,1157551990,2920,2920,2920,2920,50
20230906,103000,1157405990,2920,2915,2920,2915,625
20230906,102900,1155583510,2910,2920,2920,2905,3361
20230906,102800,1145809010,2910,2920,2925,2910,10803
20230906,102700,1114340310,2925,2920,2930,2920,2955
20230906,102600,1105703145,2925,2930,2930,2925,1821
20230906,102500,1100368420,2930,2925,2930,2920,601
20230906,102400,1098610080,2925,2925,2925,2920,917
20230906,102300,1095932105,2925,2930,2930,2925,1318
20230906,102200,1092076780,2935,2930,2935,2930,700
20230906,102100,1090024065,2935,2940,2940,2930,1168
20230906,102000,1086593610,2940,2945,2945,2940,206
20230906,101900,1085986970,2945,2940,2945,2930,3885
20230906,101800,1074594975,2940,2945,2950,2930,7030
20230906,101700,1053987550,2945,2945,2950,2945,1533
20230906,101600,1049470710,2950,2945,2950,2945,893
20230906,101500,1046839315,2950,2935,2950,2935,6394
20230906,101400,1028038150,2935,2940,2940,2935,49
20230906,101300,1027894325,2930,2930,2940,2930,577
20230906,101200,1026201245,2935,2935,2935,2935,641
20230906,101100,1024319910,2930,2935,2935,2930,310
20230906,101000,1023410110,2935,2935,2935,2930,2657
20230906,100900,1015624360,2940,2940,2940,2935,427
20230906,100800,1014371050,2935,2930,2935,2930,2296
20230906,100700,1007632300,2935,2930,2935,2930,174
20230906,100600,1007121615,2935,2930,2935,2930,580
20230906,100500,1005422210,2930,2925,2930,2925,1739
20230906,100400,1000334445,2925,2920,2925,2920,564
20230906,100300,998687430,2920,2925,2925,2920,1284
20230906,100200,994937245,2925,2930,2930,2925,1912
20230906,100100,989343645,2930,2930,2930,2930,466
20230906,100000,987978265,2930,2930,2930,2920,5735
20230906,095900,971222090,2925,2930,2930,2925,3398
20230906,095800,961280500,2930,2930,2930,2925,628
20230906,095700,959440535,2930,2930,2930,2930,97
20230906,095600,959156325,2935,2930,2935,2925,628
20230906,095500,957314810,2935,2935,2935,2935,0
20230906,095400,957314810,2935,2935,2935,2925,376
20230906,095300,956213610,2935,2925,2935,2925,210
20230906,095200,955599260,2935,2940,2940,2925,260
20230906,095100,954836470,2940,2935,2940,2935,446
20230906,095000,953526805,2930,2920,2930,2920,582
20230906,094900,951823470,2925,2925,2930,2920,647
20230906,094800,949933150,2925,2920,2925,2920,2074
20230906,094700,943869200,2925,2930,2930,2925,280
20230906,094600,943050030,2925,2930,2930,2925,348
20230906,094500,942032110,2930,2940,2940,2925,1163
20230906,094400,938629150,2940,2935,2940,2930,1419
20230906,094300,934468695,2935,2940,2940,2930,934
20230906,094200,931726700,2940,2940,2940,2935,482
20230906,094100,930310450,2940,2930,2940,2930,4319
20230906,094000,917623350,2930,2915,2930,2915,4765
20230906,093900,903690530,2915,2915,2915,2915,1301
20230906,093800,899898115,2915,2920,2920,2915,2028
20230906,093700,893982715,2920,2920,2930,2915,639
20230906,093600,892116550,2915,2925,2930,2915,4170
20230906,093500,879926215,2930,2940,2940,2925,1423
20230906,093400,875758605,2935,2930,2940,2930,1210
20230906,093300,872211000,2940,2940,2940,2930,790
20230906,093200,869888910,2930,2925,2940,2925,1650
20230906,093100,865056760,2930,2930,2930,2925,685
20230906,093000,863049715,2930,2945,2950,2930,5378
20230906,092900,847250440,2945,2945,2950,2935,10993
20230906,092800,814902445,2940,2955,2955,2940,14049
20230906,092700,773430350,2955,2950,2960,2940,31874
20230906,092600,679376485,2945,2945,2970,2940,44015
20230906,092500,549499765,2945,2925,2945,2925,20194
20230906,092400,490250850,2925,2925,2930,2915,6423
20230906,092300,471453715,2925,2920,2925,2920,340
20230906,092200,470460390,2915,2910,2925,2905,10539
20230906,092100,439732345,2905,2925,2925,2905,4649
20230906,092000,426198435,2925,2905,2925,2905,4682
20230906,091900,412575975,2910,2925,2925,2910,8348
20230906,091800,388253510,2925,2930,2935,2920,6628
20230906,091700,368848420,2930,2930,2930,2925,2759
20230906,091600,360770600,2930,2935,2935,2925,6574
20230906,091500,341505595,2935,2920,2940,2910,7408
20230906,091400,319791430,2915,2925,2930,2915,6542
20230906,091300,300657665,2925,2915,2930,2905,9321
20230906,091200,273403590,2915,2905,2915,2900,19039
20230906,091100,218070145,2905,2905,2905,2900,3221
20230906,091000,208720890,2905,2905,2910,2900,1657
20230906,090900,203910605,2905,2910,2910,2900,7917
20230906,090800,180902185,2910,2890,2910,2890,7120
20230906,090700,160250695,2890,2860,2890,2855,4453
20230906,090600,147465785,2860,2875,2875,2855,9833
20230906,090500,119318840,2875,2885,2890,2870,1445
20230906,090400,115162830,2890,2875,2890,2865,4180
20230906,090300,103137895,2875,2870,2880,2860,1847
20230906,090200,97835750,2880,2860,2880,2855,4832
20230906,090100,84018370,2855,2860,2870,2855,4421
20230906,090000,71389060,2860,2875,2875,2860,24791