KissMeData/087260/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194300,1691076635,2870,2870,2870,2870,9017
20230907,194200,1691076635,2870,2870,2870,2870,0
20230907,194100,1691076635,2870,2870,2870,2870,0
20230907,194000,1691076635,2870,2870,2870,2870,0
20230907,193900,1691076635,2870,2870,2870,2870,0
20230907,193800,1691076635,2870,2870,2870,2870,0
20230907,193700,1691076635,2870,2870,2870,2870,0
20230907,193600,1691076635,2870,2870,2870,2870,0
20230907,193500,1691076635,2870,2870,2870,2870,0
20230907,193400,1691076635,2870,2870,2870,2870,0
20230907,193300,1691076635,2870,2870,2870,2870,0
20230907,193200,1691076635,2870,2870,2870,2870,0
20230907,193100,1691076635,2870,2870,2870,2870,0
20230907,193000,1691076635,2870,2870,2870,2870,0
20230907,192900,1691076635,2870,2870,2870,2870,0
20230907,192800,1691076635,2870,2870,2870,2870,0
20230907,192700,1691076635,2870,2870,2870,2870,0
20230907,192600,1691076635,2870,2870,2870,2870,0
20230907,192500,1691076635,2870,2870,2870,2870,0
20230907,192400,1691076635,2870,2870,2870,2870,0
20230907,192300,1691076635,2870,2870,2870,2870,0
20230907,192200,1691076635,2870,2870,2870,2870,0
20230907,192100,1691076635,2870,2870,2870,2870,0
20230907,192000,1691076635,2870,2870,2870,2870,0
20230907,191900,1691076635,2870,2870,2870,2870,0
20230907,191800,1691076635,2870,2870,2870,2870,0
20230907,191700,1691076635,2870,2870,2870,2870,0
20230907,191600,1691076635,2870,2870,2870,2870,0
20230907,191500,1691076635,2870,2870,2870,2870,0
20230907,191400,1691076635,2870,2870,2870,2870,0
20230907,191300,1691076635,2870,2870,2870,2870,9017
20230907,191200,1691076635,2870,2870,2870,2870,0
20230907,191100,1691076635,2870,2870,2870,2870,0
20230907,191000,1691076635,2870,2870,2870,2870,0
20230907,190900,1691076635,2870,2870,2870,2870,0
20230907,190800,1691076635,2870,2870,2870,2870,0
20230907,190700,1691076635,2870,2870,2870,2870,0
20230907,190600,1691076635,2870,2870,2870,2870,0
20230907,190500,1691076635,2870,2870,2870,2870,0
20230907,190400,1691076635,2870,2870,2870,2870,0
20230907,190300,1691076635,2870,2870,2870,2870,0
20230907,190200,1691076635,2870,2870,2870,2870,0
20230907,190100,1691076635,2870,2870,2870,2870,0
20230907,190000,1691076635,2870,2870,2870,2870,0
20230907,185900,1691076635,2870,2870,2870,2870,0
20230907,185800,1691076635,2870,2870,2870,2870,0
20230907,185700,1691076635,2870,2870,2870,2870,0
20230907,185600,1691076635,2870,2870,2870,2870,0
20230907,185500,1691076635,2870,2870,2870,2870,0
20230907,185400,1691076635,2870,2870,2870,2870,0
20230907,185300,1691076635,2870,2870,2870,2870,0
20230907,185200,1691076635,2870,2870,2870,2870,0
20230907,185100,1691076635,2870,2870,2870,2870,0
20230907,185000,1691076635,2870,2870,2870,2870,0
20230907,184900,1691076635,2870,2870,2870,2870,0
20230907,184800,1691076635,2870,2870,2870,2870,0
20230907,184700,1691076635,2870,2870,2870,2870,0
20230907,184600,1691076635,2870,2870,2870,2870,0
20230907,184500,1691076635,2870,2870,2870,2870,0
20230907,184400,1691076635,2870,2870,2870,2870,0
20230907,184300,1691076635,2870,2870,2870,2870,9017
20230907,184200,1691076635,2870,2870,2870,2870,0
20230907,184100,1691076635,2870,2870,2870,2870,0
20230907,184000,1691076635,2870,2870,2870,2870,0
20230907,183900,1691076635,2870,2870,2870,2870,0
20230907,183800,1691076635,2870,2870,2870,2870,0
20230907,183700,1691076635,2870,2870,2870,2870,0
20230907,183600,1691076635,2870,2870,2870,2870,0
20230907,183500,1691076635,2870,2870,2870,2870,0
20230907,183400,1691076635,2870,2870,2870,2870,0
20230907,183300,1691076635,2870,2870,2870,2870,0
20230907,183200,1691076635,2870,2870,2870,2870,0
20230907,183100,1691076635,2870,2870,2870,2870,0
20230907,183000,1691076635,2870,2870,2870,2870,0
20230907,182900,1691076635,2870,2870,2870,2870,0
20230907,182800,1691076635,2870,2870,2870,2870,0
20230907,182700,1691076635,2870,2870,2870,2870,0
20230907,182600,1691076635,2870,2870,2870,2870,0
20230907,182500,1691076635,2870,2870,2870,2870,0
20230907,182400,1691076635,2870,2870,2870,2870,0
20230907,182300,1691076635,2870,2870,2870,2870,0
20230907,182200,1691076635,2870,2870,2870,2870,0
20230907,182100,1691076635,2870,2870,2870,2870,0
20230907,182000,1691076635,2870,2870,2870,2870,0
20230907,181900,1691076635,2870,2870,2870,2870,0
20230907,181800,1691076635,2870,2870,2870,2870,0
20230907,181700,1691076635,2870,2870,2870,2870,0
20230907,181600,1691076635,2870,2870,2870,2870,0
20230907,181500,1691076635,2870,2870,2870,2870,0
20230907,181400,1691076635,2870,2870,2870,2870,0
20230907,181300,1691076635,2870,2870,2870,2870,9017
20230907,181200,1691076635,2870,2870,2870,2870,0
20230907,181100,1691076635,2870,2870,2870,2870,0
20230907,181000,1691076635,2870,2870,2870,2870,0
20230907,180900,1691076635,2870,2870,2870,2870,0
20230907,180800,1691076635,2870,2870,2870,2870,0
20230907,180700,1691076635,2870,2870,2870,2870,0
20230907,180600,1691076635,2870,2870,2870,2870,0
20230907,180500,1691076635,2870,2870,2870,2870,0
20230907,180400,1691076635,2870,2870,2870,2870,0
20230907,180300,1691076635,2870,2870,2870,2870,0
20230907,180200,1691076635,2870,2870,2870,2870,0
20230907,180100,1691076635,2870,2870,2870,2870,0
20230907,180000,1691076635,2870,2870,2870,2870,0
20230907,175900,1691076635,2870,2870,2870,2870,0
20230907,175800,1691076635,2870,2870,2870,2870,0
20230907,175700,1691076635,2870,2870,2870,2870,0
20230907,175600,1691076635,2870,2870,2870,2870,0
20230907,175500,1691076635,2870,2870,2870,2870,0
20230907,175400,1691076635,2870,2870,2870,2870,0
20230907,175300,1691076635,2870,2870,2870,2870,0
20230907,175200,1691076635,2870,2870,2870,2870,0
20230907,175100,1691076635,2870,2870,2870,2870,0
20230907,175000,1691076635,2870,2870,2870,2870,0
20230907,174900,1691076635,2870,2870,2870,2870,0
20230907,174800,1691076635,2870,2870,2870,2870,0
20230907,174700,1691076635,2870,2870,2870,2870,0
20230907,174600,1691076635,2870,2870,2870,2870,0
20230907,174500,1691076635,2870,2870,2870,2870,0
20230907,174400,1691076635,2870,2870,2870,2870,0
20230907,174300,1691076635,2870,2870,2870,2870,9017
20230907,174200,1691076635,2870,2870,2870,2870,0
20230907,174100,1691076635,2870,2870,2870,2870,0
20230907,174000,1691076635,2870,2870,2870,2870,0
20230907,173900,1691076635,2870,2870,2870,2870,0
20230907,173800,1691076635,2870,2870,2870,2870,0
20230907,173700,1691076635,2870,2870,2870,2870,0
20230907,173600,1691076635,2870,2870,2870,2870,0
20230907,173500,1691076635,2870,2870,2870,2870,0
20230907,173400,1691076635,2870,2870,2870,2870,0
20230907,173300,1691076635,2870,2870,2870,2870,0
20230907,173200,1691076635,2870,2870,2870,2870,0
20230907,173100,1691076635,2870,2870,2870,2870,0
20230907,173000,1691076635,2870,2870,2870,2870,0
20230907,172900,1691076635,2870,2870,2870,2870,0
20230907,172800,1691076635,2870,2870,2870,2870,0
20230907,172700,1691076635,2870,2870,2870,2870,0
20230907,172600,1691076635,2870,2870,2870,2870,0
20230907,172500,1691076635,2870,2870,2870,2870,0
20230907,172400,1691076635,2870,2870,2870,2870,0
20230907,172300,1691076635,2870,2870,2870,2870,0
20230907,172200,1691076635,2870,2870,2870,2870,0
20230907,172100,1691076635,2870,2870,2870,2870,0
20230907,172000,1691076635,2870,2870,2870,2870,0
20230907,171900,1691076635,2870,2870,2870,2870,0
20230907,171800,1691076635,2870,2870,2870,2870,0
20230907,171700,1691076635,2870,2870,2870,2870,0
20230907,171600,1691076635,2870,2870,2870,2870,0
20230907,171500,1691076635,2870,2870,2870,2870,0
20230907,171400,1691076635,2870,2870,2870,2870,0
20230907,171300,1691076635,2870,2870,2870,2870,9017
20230907,171200,1691076635,2870,2870,2870,2870,0
20230907,171100,1691076635,2870,2870,2870,2870,0
20230907,171000,1691076635,2870,2870,2870,2870,0
20230907,170900,1691076635,2870,2870,2870,2870,0
20230907,170800,1691076635,2870,2870,2870,2870,0
20230907,170700,1691076635,2870,2870,2870,2870,0
20230907,170600,1691076635,2870,2870,2870,2870,0
20230907,170500,1691076635,2870,2870,2870,2870,0
20230907,170400,1691076635,2870,2870,2870,2870,0
20230907,170300,1691076635,2870,2870,2870,2870,0
20230907,170200,1691076635,2870,2870,2870,2870,0
20230907,170100,1691076635,2870,2870,2870,2870,0
20230907,170000,1691076635,2870,2870,2870,2870,0
20230907,165900,1691076635,2870,2870,2870,2870,0
20230907,165800,1691076635,2870,2870,2870,2870,0
20230907,165700,1691076635,2870,2870,2870,2870,0
20230907,165600,1691076635,2870,2870,2870,2870,0
20230907,165500,1691076635,2870,2870,2870,2870,0
20230907,165400,1691076635,2870,2870,2870,2870,0
20230907,165300,1691076635,2870,2870,2870,2870,0
20230907,165200,1691076635,2870,2870,2870,2870,0
20230907,165100,1691076635,2870,2870,2870,2870,0
20230907,165000,1691076635,2870,2870,2870,2870,0
20230907,164900,1691076635,2870,2870,2870,2870,0
20230907,164800,1691076635,2870,2870,2870,2870,0
20230907,164700,1691076635,2870,2870,2870,2870,0
20230907,164600,1691076635,2870,2870,2870,2870,0
20230907,164500,1691076635,2870,2870,2870,2870,0
20230907,164400,1691076635,2870,2870,2870,2870,0
20230907,164300,1691076635,2870,2870,2870,2870,9017
20230907,164200,1691076635,2870,2870,2870,2870,0
20230907,164100,1691076635,2870,2870,2870,2870,0
20230907,164000,1691076635,2870,2870,2870,2870,0
20230907,163900,1691076635,2870,2870,2870,2870,0
20230907,163800,1691076635,2870,2870,2870,2870,0
20230907,163700,1691076635,2870,2870,2870,2870,0
20230907,163600,1691076635,2870,2870,2870,2870,0
20230907,163500,1691076635,2870,2870,2870,2870,0
20230907,163400,1691076635,2870,2870,2870,2870,0
20230907,163300,1691076635,2870,2870,2870,2870,0
20230907,163200,1691076635,2870,2870,2870,2870,0
20230907,163100,1691076635,2870,2870,2870,2870,0
20230907,163000,1691076635,2870,2870,2870,2870,0
20230907,162900,1691076635,2870,2870,2870,2870,0
20230907,162800,1691076635,2870,2870,2870,2870,0
20230907,162700,1691076635,2870,2870,2870,2870,0
20230907,162600,1691076635,2870,2870,2870,2870,0
20230907,162500,1691076635,2870,2870,2870,2870,0
20230907,162400,1691076635,2870,2870,2870,2870,0
20230907,162300,1691076635,2870,2870,2870,2870,0
20230907,162200,1691076635,2870,2870,2870,2870,0
20230907,162100,1691076635,2870,2870,2870,2870,0
20230907,162000,1691076635,2870,2870,2870,2870,0
20230907,161900,1691076635,2870,2870,2870,2870,0
20230907,161800,1691076635,2870,2870,2870,2870,0
20230907,161700,1691076635,2870,2870,2870,2870,0
20230907,161600,1691076635,2870,2870,2870,2870,0
20230907,161500,1691076635,2870,2870,2870,2870,0
20230907,161400,1691076635,2870,2870,2870,2870,0
20230907,161300,1691076635,2870,2870,2870,2870,9017
20230907,161200,1691076635,2870,2870,2870,2870,0
20230907,161100,1691076635,2870,2870,2870,2870,0
20230907,161000,1691076635,2870,2870,2870,2870,0
20230907,160900,1691076635,2870,2870,2870,2870,0
20230907,160800,1691076635,2870,2870,2870,2870,0
20230907,160700,1691076635,2870,2870,2870,2870,0
20230907,160600,1691076635,2870,2870,2870,2870,0
20230907,160500,1691076635,2870,2870,2870,2870,0
20230907,160400,1691076635,2870,2870,2870,2870,0
20230907,160300,1691076635,2870,2870,2870,2870,0
20230907,160200,1691076635,2870,2870,2870,2870,0
20230907,160100,1691076635,2870,2870,2870,2870,0
20230907,160000,1691076635,2870,2870,2870,2870,0
20230907,155900,1691076635,2870,2870,2870,2870,0
20230907,155800,1691076635,2870,2870,2870,2870,0
20230907,155700,1691076635,2870,2870,2870,2870,0
20230907,155600,1691076635,2870,2870,2870,2870,0
20230907,155500,1691076635,2870,2870,2870,2870,0
20230907,155400,1691076635,2870,2870,2870,2870,0
20230907,155300,1691076635,2870,2870,2870,2870,0
20230907,155200,1691076635,2870,2870,2870,2870,0
20230907,155100,1691076635,2870,2870,2870,2870,0
20230907,155000,1691076635,2870,2870,2870,2870,0
20230907,154900,1691076635,2870,2870,2870,2870,0
20230907,154800,1691076635,2870,2870,2870,2870,0
20230907,154700,1691076635,2870,2870,2870,2870,0
20230907,154600,1691076635,2870,2870,2870,2870,0
20230907,154500,1691076635,2870,2870,2870,2870,0
20230907,154400,1691076635,2870,2870,2870,2870,0
20230907,154300,1691076635,2870,2870,2870,2870,9017
20230907,154200,1691076635,2870,2870,2870,2870,0
20230907,154100,1691076635,2870,2870,2870,2870,0
20230907,154000,1691076635,2870,2870,2870,2870,0
20230907,153900,1691076635,2870,2870,2870,2870,0
20230907,153800,1691076635,2870,2870,2870,2870,0
20230907,153700,1691076635,2870,2870,2870,2870,0
20230907,153600,1691076635,2870,2870,2870,2870,0
20230907,153500,1691076635,2870,2870,2870,2870,0
20230907,153400,1691076635,2870,2870,2870,2870,0
20230907,153300,1691076635,2870,2870,2870,2870,0
20230907,153200,1691076635,2870,2870,2870,2870,0
20230907,153100,1691076635,2870,2870,2870,2870,0
20230907,153000,1691076635,2870,2870,2870,2870,9017
20230907,152900,1665197845,2870,2870,2870,2870,0
20230907,152800,1665197845,2870,2870,2870,2870,0
20230907,152700,1665197845,2870,2870,2870,2870,0
20230907,152600,1665197845,2870,2870,2870,2870,0
20230907,152500,1665197845,2870,2870,2870,2870,0
20230907,152400,1665197845,2870,2870,2870,2870,0
20230907,152300,1665197845,2870,2870,2870,2870,0
20230907,152200,1665197845,2870,2870,2870,2870,0
20230907,152100,1665197845,2870,2870,2870,2870,0
20230907,152000,1665197845,2870,2870,2870,2870,0
20230907,151900,1665197845,2870,2870,2870,2855,2531
20230907,151800,1657953390,2870,2865,2870,2865,1009
20230907,151700,1655062580,2870,2870,2870,2870,437
20230907,151600,1653808390,2870,2870,2870,2870,330
20230907,151500,1652861290,2870,2860,2870,2860,460
20230907,151400,1651545660,2865,2865,2865,2855,510
20230907,151300,1650089480,2855,2870,2870,2855,3851
20230907,151200,1639076640,2875,2875,2875,2860,981
20230907,151100,1636267140,2865,2870,2875,2865,2579
20230907,151000,1628870470,2870,2865,2870,2865,894
20230907,150900,1626309155,2865,2865,2865,2860,2609
20230907,150800,1618846905,2865,2870,2870,2860,28
20230907,150700,1618766775,2865,2870,2875,2865,700
20230907,150600,1616760235,2880,2880,2880,2865,80
20230907,150500,1616530990,2885,2870,2885,2860,1154
20230907,150400,1613226975,2885,2875,2885,2875,5001
20230907,150300,1598827450,2875,2870,2875,2870,2
20230907,150200,1598821705,2875,2870,2875,2870,415
20230907,150100,1597630495,2875,2875,2875,2875,2
20230907,150000,1597624745,2880,2875,2880,2870,1150
20230907,145900,1594320740,2875,2875,2875,2875,100
20230907,145800,1594033240,2875,2865,2875,2865,51
20230907,145700,1593887115,2880,2880,2880,2880,1
20230907,145600,1593884235,2865,2865,2865,2865,10
20230907,145500,1593855585,2880,2880,2880,2865,816
20230907,145400,1591515000,2880,2880,2880,2880,1100
20230907,145300,1588347000,2880,2865,2880,2865,1037
20230907,145200,1585375980,2880,2875,2880,2875,601
20230907,145100,1583647600,2865,2875,2875,2865,550
20230907,145000,1582066850,2875,2875,2875,2870,641
20230907,144900,1580227170,2875,2875,2875,2875,204
20230907,144800,1579640670,2875,2875,2875,2860,2300
20230907,144700,1573050865,2865,2865,2880,2865,277
20230907,144600,1572256045,2865,2870,2870,2865,100
20230907,144500,1571969180,2870,2870,2870,2860,1423
20230907,144400,1567886875,2870,2865,2870,2865,1114
20230907,144300,1564695260,2870,2870,2870,2870,1202
20230907,144200,1561245520,2870,2870,2870,2870,10
20230907,144100,1561216820,2870,2870,2870,2870,30
20230907,144000,1561130720,2870,2880,2880,2865,1829
20230907,143900,1555889530,2880,2870,2880,2870,574
20230907,143800,1554239420,2880,2880,2880,2880,0
20230907,143700,1554239420,2880,2875,2880,2870,1214
20230907,143600,1550754225,2880,2880,2880,2880,203
20230907,143500,1550169585,2880,2885,2885,2875,1156
20230907,143400,1546840560,2880,2880,2880,2880,3
20230907,143300,1546831920,2885,2890,2890,2885,2
20230907,143200,1546826145,2885,2885,2885,2885,507
20230907,143100,1545363450,2885,2880,2885,2880,174
20230907,143000,1544862325,2880,2875,2880,2870,459
20230907,142900,1543543230,2880,2880,2880,2880,1
20230907,142800,1543540350,2870,2870,2870,2870,1
20230907,142700,1543537480,2880,2875,2880,2875,239
20230907,142600,1542850350,2885,2885,2885,2875,113
20230907,142500,1542524795,2885,2885,2885,2885,6
20230907,142400,1542507485,2880,2880,2880,2880,301
20230907,142300,1541640605,2870,2880,2880,2870,1434
20230907,142200,1537512100,2880,2880,2880,2880,0
20230907,142100,1537512100,2880,2875,2880,2875,61
20230907,142000,1537336720,2875,2875,2875,2875,34
20230907,141900,1537238970,2875,2875,2875,2875,6
20230907,141800,1537221720,2880,2875,2880,2870,334
20230907,141700,1536262135,2880,2875,2880,2875,278
20230907,141600,1535462880,2880,2880,2880,2880,200
20230907,141500,1534886880,2880,2880,2880,2880,101
20230907,141400,1534596000,2880,2865,2880,2865,183
20230907,141300,1534071690,2880,2880,2880,2880,1
20230907,141200,1534068810,2865,2880,2880,2865,102
20230907,141100,1533776550,2880,2880,2880,2880,0
20230907,141000,1533776550,2880,2865,2880,2860,2555
20230907,140900,1526462245,2870,2870,2880,2865,1009
20230907,140800,1523566400,2880,2880,2880,2880,0
20230907,140700,1523566400,2880,2870,2880,2865,501
20230907,140600,1522131015,2880,2880,2880,2880,0
20230907,140500,1522131015,2880,2870,2880,2865,66
20230907,140400,1521941410,2880,2880,2880,2880,0
20230907,140300,1521941410,2880,2880,2880,2865,56
20230907,140200,1521780875,2880,2880,2880,2880,0
20230907,140100,1521780875,2880,2885,2885,2880,4
20230907,140000,1521769350,2880,2865,2880,2865,8000
20230907,135900,1498742600,2865,2865,2865,2860,262
20230907,135800,1497992920,2865,2865,2865,2865,1
20230907,135700,1497990055,2860,2880,2880,2860,276
20230907,135600,1497200310,2855,2870,2870,2855,4551
20230907,135500,1484147185,2855,2860,2860,2855,790
20230907,135400,1481891430,2870,2870,2870,2870,0
20230907,135300,1481891430,2870,2865,2870,2865,210
20230907,135200,1481289755,2870,2865,2870,2860,6907
20230907,135100,1461526975,2870,2875,2875,2865,1156
20230907,135000,1458209255,2880,2880,2880,2880,5
20230907,134900,1458194855,2885,2885,2885,2885,0
20230907,134800,1458194855,2885,2885,2885,2865,2010
20230907,134700,1452435990,2885,2885,2885,2885,0
20230907,134600,1452435990,2885,2885,2885,2870,446
20230907,134500,1451155935,2880,2870,2880,2870,205
20230907,134400,1450567550,2870,2865,2870,2865,624
20230907,134300,1448779535,2870,2875,2875,2870,178
20230907,134200,1448268670,2875,2880,2880,2875,105
20230907,134100,1447966295,2880,2880,2880,2880,0
20230907,134000,1447966295,2880,2880,2880,2880,31
20230907,133900,1447877015,2875,2875,2875,2875,21
20230907,133800,1447816640,2880,2880,2880,2880,0
20230907,133700,1447816640,2880,2875,2880,2865,3136
20230907,133600,1438811615,2875,2875,2890,2875,298
20230907,133500,1437954495,2875,2875,2880,2875,5366
20230907,133400,1422527240,2875,2885,2885,2875,982
20230907,133300,1419698615,2890,2890,2890,2890,0
20230907,133200,1419698615,2890,2885,2890,2885,23
20230907,133100,1419632155,2890,2890,2890,2890,0
20230907,133000,1419632155,2890,2890,2890,2890,0
20230907,132900,1419632155,2890,2885,2890,2885,236
20230907,132800,1418951290,2890,2895,2895,2890,720
20230907,132700,1416867295,2895,2895,2895,2895,0
20230907,132600,1416867295,2895,2895,2895,2895,4
20230907,132500,1416855715,2885,2885,2895,2880,75
20230907,132400,1416639280,2895,2900,2900,2875,5117
20230907,132300,1401883315,2900,2900,2900,2900,344
20230907,132200,1400885715,2900,2910,2910,2900,15
20230907,132100,1400842155,2905,2905,2905,2905,891
20230907,132000,1398253800,2905,2905,2905,2905,20
20230907,131900,1398195700,2905,2900,2905,2890,2917
20230907,131800,1389764480,2905,2910,2910,2905,11
20230907,131700,1389732475,2910,2915,2915,2890,4356
20230907,131600,1377098410,2915,2915,2915,2900,52
20230907,131500,1376946920,2915,2910,2915,2910,3403
20230907,131400,1367031030,2915,2920,2920,2895,774
20230907,131300,1364770985,2915,2895,2915,2890,11846
20230907,131200,1330345720,2895,2880,2895,2875,14285
20230907,131100,1289090725,2880,2870,2880,2870,2092
20230907,131000,1283076275,2875,2875,2875,2875,0
20230907,130900,1283076275,2875,2875,2875,2870,28
20230907,130800,1282995875,2865,2870,2870,2865,1212
20230907,130700,1279523440,2865,2855,2865,2850,9385
20230907,130600,1252692475,2860,2860,2860,2855,223
20230907,130500,1252055700,2860,2860,2860,2860,277
20230907,130400,1251263480,2860,2860,2860,2860,1
20230907,130300,1251260620,2860,2855,2860,2855,153
20230907,130200,1250823800,2860,2860,2860,2860,12
20230907,130100,1250789480,2860,2860,2860,2860,1
20230907,130000,1250786620,2860,2860,2860,2860,0
20230907,125900,1250786620,2860,2845,2860,2845,2680
20230907,125800,1243160760,2845,2855,2860,2845,3201
20230907,125700,1234044810,2860,2860,2860,2860,900
20230907,125600,1231470810,2860,2865,2865,2850,2126
20230907,125500,1225402760,2860,2865,2865,2860,2456
20230907,125400,1218375100,2865,2860,2865,2860,1799
20230907,125300,1213229950,2865,2865,2865,2865,0
20230907,125200,1213229950,2865,2865,2865,2860,50
20230907,125100,1213086750,2860,2860,2860,2860,10
20230907,125000,1213058150,2865,2850,2865,2850,21
20230907,124900,1212998285,2850,2860,2860,2850,2767
20230907,124800,1205108565,2860,2870,2870,2860,1212
20230907,124700,1201641940,2870,2870,2870,2870,368
20230907,124600,1200585780,2870,2865,2870,2865,70
20230907,124500,1200385130,2870,2865,2870,2865,352
20230907,124400,1199376645,2870,2870,2870,2870,50
20230907,124300,1199233145,2875,2875,2875,2875,18
20230907,124200,1199181395,2875,2875,2875,2875,1
20230907,124100,1199178520,2870,2870,2870,2870,1
20230907,124000,1199175650,2855,2875,2875,2855,43
20230907,123900,1199052265,2860,2875,2875,2860,1105
20230907,123800,1195891535,2875,2875,2875,2875,0
20230907,123700,1195891535,2875,2880,2880,2875,2
20230907,123600,1195885780,2875,2875,2875,2870,855
20230907,123500,1193428155,2875,2875,2875,2875,130
20230907,123400,1193054405,2875,2875,2875,2875,1
20230907,123300,1193051530,2855,2865,2865,2855,4043
20230907,123200,1181506080,2875,2860,2875,2860,1254
20230907,123100,1177919625,2860,2870,2870,2860,970
20230907,123000,1175144420,2875,2865,2875,2860,127
20230907,122900,1174780995,2865,2870,2875,2865,2154
20230907,122800,1168600460,2870,2870,2870,2870,4
20230907,122700,1168588980,2870,2865,2870,2865,48
20230907,122600,1168451360,2865,2865,2870,2865,393
20230907,122500,1167324915,2865,2865,2865,2865,200
20230907,122400,1166751915,2865,2865,2865,2865,100
20230907,122300,1166465415,2860,2860,2860,2860,479
20230907,122200,1165095475,2865,2865,2865,2860,151
20230907,122100,1164662865,2865,2860,2865,2855,972
20230907,122000,1161886685,2855,2860,2860,2855,162
20230907,121900,1161424075,2865,2865,2865,2865,185
20230907,121800,1160894050,2865,2865,2865,2865,53
20230907,121700,1160742205,2870,2870,2870,2850,1046
20230907,121600,1157758620,2870,2870,2870,2870,0
20230907,121500,1157758620,2870,2870,2870,2870,1
20230907,121400,1157755750,2855,2870,2870,2855,51
20230907,121300,1157610080,2875,2875,2875,2875,0
20230907,121200,1157610080,2875,2870,2875,2855,1577
20230907,121100,1153100220,2870,2870,2870,2870,105
20230907,121000,1152798870,2875,2875,2875,2875,2
20230907,120900,1152793120,2875,2870,2875,2870,451
20230907,120800,1151498745,2875,2875,2875,2875,1
20230907,120700,1151495870,2875,2875,2875,2870,112
20230907,120600,1151174370,2865,2865,2865,2865,60
20230907,120500,1151002470,2875,2875,2875,2875,177
20230907,120400,1150493595,2865,2875,2875,2865,281
20230907,120300,1149688520,2880,2870,2880,2865,633
20230907,120200,1147873835,2880,2880,2880,2880,1
20230907,120100,1147870955,2870,2870,2870,2870,165
20230907,120000,1147397405,2880,2875,2880,2875,273
20230907,115900,1146612520,2880,2880,2880,2875,8
20230907,115800,1146589485,2880,2880,2880,2880,34
20230907,115700,1146491565,2880,2875,2885,2875,6
20230907,115600,1146474290,2885,2885,2885,2885,0
20230907,115500,1146474290,2885,2865,2885,2865,1032
20230907,115400,1143517340,2870,2880,2880,2870,138
20230907,115300,1143120590,2880,2880,2885,2880,3427
20230907,115200,1133243195,2880,2880,2880,2860,1596
20230907,115100,1128653915,2880,2875,2880,2875,2725
20230907,115000,1120818775,2870,2870,2870,2870,283
20230907,114900,1120006565,2870,2865,2870,2865,23
20230907,114800,1119940660,2870,2870,2870,2870,132
20230907,114700,1119561820,2875,2865,2875,2865,381
20230907,114600,1118470245,2875,2870,2875,2865,81
20230907,114500,1118238040,2865,2865,2870,2865,1347
20230907,114400,1114372395,2870,2870,2870,2870,0
20230907,114300,1114372395,2870,2865,2870,2860,591
20230907,114200,1112679675,2865,2870,2870,2865,266
20230907,114100,1111917555,2865,2865,2865,2865,644
20230907,114000,1110072495,2870,2860,2870,2860,2155
20230907,113900,1103898880,2860,2860,2860,2860,107
20230907,113800,1103592860,2850,2855,2855,2850,2389
20230907,113700,1096778645,2850,2860,2865,2850,52
20230907,113600,1096630305,2855,2850,2860,2850,1311
20230907,113500,1092893835,2860,2845,2860,2845,443
20230907,113400,1091632260,2845,2850,2860,2845,3241
20230907,113300,1082393535,2850,2855,2860,2850,10080
20230907,113200,1053614400,2855,2850,2855,2850,1950
20230907,113100,1048053915,2850,2860,2860,2850,113
20230907,113000,1047731360,2850,2850,2850,2850,200
20230907,112900,1047161360,2850,2850,2850,2840,2154
20230907,112800,1041038830,2845,2860,2860,2845,707
20230907,112700,1039023965,2860,2860,2860,2860,0
20230907,112600,1039023965,2860,2860,2860,2845,22417
20230907,112500,975247525,2850,2850,2850,2850,1109
20230907,112400,972086875,2850,2850,2860,2850,593
20230907,112300,970396705,2860,2865,2865,2860,250
20230907,112200,969680705,2865,2865,2865,2865,50
20230907,112100,969537455,2865,2865,2865,2865,1
20230907,112000,969534590,2840,2850,2850,2840,5119
20230907,111900,954987190,2870,2870,2870,2870,5
20230907,111800,954972840,2865,2865,2865,2865,150
20230907,111700,954543090,2850,2860,2860,2840,6581
20230907,111600,935795540,2865,2860,2865,2860,3023
20230907,111500,927135515,2860,2860,2860,2860,1
20230907,111400,927132655,2865,2860,2865,2860,645
20230907,111300,925287845,2860,2860,2860,2860,110
20230907,111200,924973245,2860,2855,2860,2855,11
20230907,111100,924941795,2860,2855,2860,2845,3003
20230907,111000,916392230,2860,2860,2860,2860,116
20230907,110900,916060470,2860,2860,2860,2860,41
20230907,110800,915943210,2855,2860,2860,2855,202
20230907,110700,915366490,2855,2855,2860,2855,122
20230907,110600,915017675,2860,2855,2860,2855,851
20230907,110500,912587065,2855,2860,2860,2855,294
20230907,110400,911747675,2855,2850,2860,2850,98
20230907,110300,911467905,2850,2855,2860,2850,622
20230907,110200,909692220,2855,2860,2860,2855,387
20230907,110100,908585405,2860,2860,2860,2860,76
20230907,110000,908368045,2860,2860,2860,2860,20
20230907,105900,908310845,2860,2850,2860,2845,1234
20230907,105800,904793285,2850,2850,2850,2845,306
20230907,105700,903922645,2850,2840,2850,2840,58
20230907,105600,903757395,2850,2845,2850,2835,19789
20230907,105500,847556500,2845,2855,2855,2845,2120
20230907,105400,841518460,2850,2850,2855,2850,3288
20230907,105300,832147610,2855,2855,2855,2855,2
20230907,105200,832141900,2855,2845,2855,2845,1251
20230907,105100,828575305,2845,2845,2845,2845,1193
20230907,105000,825181220,2845,2860,2865,2845,800
20230907,104900,822899490,2860,2850,2860,2850,1081
20230907,104800,819818630,2850,2855,2860,2850,1664
20230907,104700,815075005,2850,2850,2850,2850,184
20230907,104600,814550605,2845,2850,2850,2845,13029
20230907,104500,777480100,2850,2860,2870,2850,9233
20230907,104400,751164350,2850,2860,2860,2850,6048
20230907,104300,733907830,2860,2865,2865,2860,743
20230907,104200,731782560,2865,2860,2865,2855,3167
20230907,104100,722714795,2860,2855,2860,2855,442
20230907,104000,721450935,2855,2865,2865,2855,2690
20230907,103900,713764420,2860,2860,2865,2860,223
20230907,103800,713126355,2865,2860,2865,2855,1519
20230907,103700,708788360,2855,2860,2865,2855,1763
20230907,103600,703750665,2860,2855,2860,2855,1372
20230907,103500,699831745,2860,2860,2860,2855,4306
20230907,103400,687524620,2865,2870,2870,2865,1422
20230907,103300,683450090,2865,2870,2875,2865,561
20230907,103200,681840030,2870,2875,2875,2870,151
20230907,103100,681406655,2880,2880,2880,2880,349
20230907,103000,680401535,2875,2880,2880,2870,412
20230907,102900,679216025,2885,2885,2885,2885,71
20230907,102800,679011190,2890,2875,2890,2875,319
20230907,102700,678091920,2860,2865,2865,2860,1000
20230907,102600,675227840,2865,2870,2870,2865,1000
20230907,102500,672359760,2870,2880,2880,2870,311
20230907,102400,671464090,2880,2880,2880,2880,1
20230907,102300,671461210,2870,2870,2870,2870,155
20230907,102200,671016360,2870,2875,2880,2870,944
20230907,102100,668300650,2865,2865,2865,2865,245
20230907,102000,667598725,2860,2860,2865,2860,321
20230907,101900,666680545,2880,2880,2880,2860,10868
20230907,101800,635519670,2875,2875,2880,2875,1726
20230907,101700,630557320,2875,2890,2890,2875,668
20230907,101600,628635300,2880,2890,2890,2880,2130
20230907,101500,622499875,2880,2885,2885,2880,900
20230907,101400,619903950,2890,2885,2890,2885,617
20230907,101300,618123900,2890,2885,2890,2885,379
20230907,101200,617028735,2895,2890,2895,2890,3
20230907,101100,617020055,2885,2905,2905,2885,663
20230907,101000,615105795,2895,2900,2905,2895,317
20230907,100900,614186515,2895,2905,2905,2885,262
20230907,100800,613429580,2895,2880,2905,2880,1092
20230907,100700,610274275,2885,2885,2885,2885,1728
20230907,100600,605288995,2875,2875,2875,2875,1
20230907,100500,605286120,2870,2875,2875,2870,1448
20230907,100400,601126645,2875,2875,2875,2870,982
20230907,100300,598305155,2875,2875,2875,2875,1326
20230907,100200,594492905,2875,2875,2880,2875,572
20230907,100100,592848395,2875,2890,2890,2875,1472
20230907,100000,588601130,2890,2885,2890,2875,488
20230907,095900,587195810,2885,2885,2890,2885,131
20230907,095800,586817775,2890,2875,2890,2875,2118
20230907,095700,580726495,2870,2895,2895,2870,11436
20230907,095600,547847350,2880,2895,2900,2880,151
20230907,095500,547412045,2875,2885,2900,2875,14724
20230907,095400,505025265,2880,2885,2900,2880,2198
20230907,095300,498688425,2890,2885,2890,2885,3501
20230907,095200,488587985,2890,2895,2895,2885,7956
20230907,095100,465617745,2895,2900,2900,2890,13523
20230907,095000,426469155,2895,2900,2900,2895,31
20230907,094900,426379355,2900,2900,2910,2900,688
20230907,094800,424384140,2910,2905,2910,2900,1822
20230907,094700,419100270,2900,2905,2905,2900,1117
20230907,094600,415860945,2910,2910,2910,2910,1
20230907,094500,415858035,2910,2900,2910,2900,1002
20230907,094400,412952225,2910,2900,2910,2900,271
20230907,094300,412165560,2900,2905,2905,2900,1758
20230907,094200,407064710,2910,2910,2910,2910,890
20230907,094100,404474810,2910,2915,2915,2910,104
20230907,094000,404172145,2915,2910,2915,2910,705
20230907,093900,402119295,2905,2910,2910,2905,71
20230907,093800,401913030,2910,2910,2910,2910,1036
20230907,093700,398898270,2910,2905,2910,2905,1480
20230907,093600,394593880,2905,2905,2905,2895,2321
20230907,093500,387864425,2910,2900,2910,2900,2296
20230907,093400,381201820,2895,2900,2905,2895,200
20230907,093300,380621910,2900,2905,2910,2900,197
20230907,093200,380050535,2895,2890,2895,2890,4552
20230907,093100,366872500,2890,2900,2910,2890,2209
20230907,093000,360483095,2910,2900,2910,2895,2200
20230907,092900,354111765,2910,2910,2910,2900,1282
20230907,092800,350393940,2910,2905,2910,2900,629
20230907,092700,348568485,2910,2905,2910,2900,1829
20230907,092600,343260295,2910,2910,2910,2905,3819
20230907,092500,332153005,2915,2910,2915,2910,949
20230907,092400,329391405,2915,2910,2915,2905,241
20230907,092300,328690340,2910,2910,2910,2910,721
20230907,092200,326592230,2910,2905,2910,2905,47
20230907,092100,326455690,2900,2900,2900,2890,2493
20230907,092000,319233380,2900,2895,2900,2885,5101
20230907,091900,304444615,2890,2890,2890,2885,80
20230907,091800,304213430,2900,2885,2900,2885,484
20230907,091700,302810845,2885,2890,2900,2885,13335
20230907,091600,264322765,2900,2885,2900,2885,4140
20230907,091500,252378565,2885,2895,2900,2885,6703
20230907,091400,233031235,2895,2900,2900,2885,3053
20230907,091300,224215420,2900,2900,2900,2885,12929
20230907,091200,186835585,2900,2925,2925,2900,12056
20230907,091100,151830220,2905,2930,2930,2905,10978
20230907,091000,119833150,2925,2940,2940,2925,641
20230907,090900,117956345,2940,2940,2940,2935,4581
20230907,090800,104488740,2940,2935,2940,2935,5133
20230907,090700,89405475,2935,2925,2935,2925,852
20230907,090600,86912720,2935,2920,2935,2915,4330
20230907,090500,74238550,2925,2935,2935,2920,828
20230907,090400,71819615,2925,2935,2935,2925,793
20230907,090300,69495645,2935,2920,2935,2915,4784
20230907,090200,55506620,2930,2920,2930,2915,893
20230907,090100,52903460,2915,2910,2935,2910,452
20230907,090000,51586010,2910,2915,2940,2910,11752