KissMeData/088350/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194300,2568473275,2470,2470,2470,2470,24406
20230906,194200,2568473275,2470,2470,2470,2470,0
20230906,194100,2568473275,2470,2470,2470,2470,0
20230906,194000,2568473275,2470,2470,2470,2470,0
20230906,193900,2568473275,2470,2470,2470,2470,0
20230906,193800,2568473275,2470,2470,2470,2470,0
20230906,193700,2568473275,2470,2470,2470,2470,0
20230906,193600,2568473275,2470,2470,2470,2470,0
20230906,193500,2568473275,2470,2470,2470,2470,0
20230906,193400,2568473275,2470,2470,2470,2470,0
20230906,193300,2568473275,2470,2470,2470,2470,0
20230906,193200,2568473275,2470,2470,2470,2470,0
20230906,193100,2568473275,2470,2470,2470,2470,0
20230906,193000,2568473275,2470,2470,2470,2470,0
20230906,192900,2568473275,2470,2470,2470,2470,0
20230906,192800,2568473275,2470,2470,2470,2470,0
20230906,192700,2568473275,2470,2470,2470,2470,0
20230906,192600,2568473275,2470,2470,2470,2470,0
20230906,192500,2568473275,2470,2470,2470,2470,0
20230906,192400,2568473275,2470,2470,2470,2470,0
20230906,192300,2568473275,2470,2470,2470,2470,0
20230906,192200,2568473275,2470,2470,2470,2470,0
20230906,192100,2568473275,2470,2470,2470,2470,0
20230906,192000,2568473275,2470,2470,2470,2470,0
20230906,191900,2568473275,2470,2470,2470,2470,0
20230906,191800,2568473275,2470,2470,2470,2470,0
20230906,191700,2568473275,2470,2470,2470,2470,0
20230906,191600,2568473275,2470,2470,2470,2470,0
20230906,191500,2568473275,2470,2470,2470,2470,0
20230906,191400,2568473275,2470,2470,2470,2470,0
20230906,191300,2568473275,2470,2470,2470,2470,24406
20230906,191200,2568473275,2470,2470,2470,2470,0
20230906,191100,2568473275,2470,2470,2470,2470,0
20230906,191000,2568473275,2470,2470,2470,2470,0
20230906,190900,2568473275,2470,2470,2470,2470,0
20230906,190800,2568473275,2470,2470,2470,2470,0
20230906,190700,2568473275,2470,2470,2470,2470,0
20230906,190600,2568473275,2470,2470,2470,2470,0
20230906,190500,2568473275,2470,2470,2470,2470,0
20230906,190400,2568473275,2470,2470,2470,2470,0
20230906,190300,2568473275,2470,2470,2470,2470,0
20230906,190200,2568473275,2470,2470,2470,2470,0
20230906,190100,2568473275,2470,2470,2470,2470,0
20230906,190000,2568473275,2470,2470,2470,2470,0
20230906,185900,2568473275,2470,2470,2470,2470,0
20230906,185800,2568473275,2470,2470,2470,2470,0
20230906,185700,2568473275,2470,2470,2470,2470,0
20230906,185600,2568473275,2470,2470,2470,2470,0
20230906,185500,2568473275,2470,2470,2470,2470,0
20230906,185400,2568473275,2470,2470,2470,2470,0
20230906,185300,2568473275,2470,2470,2470,2470,0
20230906,185200,2568473275,2470,2470,2470,2470,0
20230906,185100,2568473275,2470,2470,2470,2470,0
20230906,185000,2568473275,2470,2470,2470,2470,0
20230906,184900,2568473275,2470,2470,2470,2470,0
20230906,184800,2568473275,2470,2470,2470,2470,0
20230906,184700,2568473275,2470,2470,2470,2470,0
20230906,184600,2568473275,2470,2470,2470,2470,0
20230906,184500,2568473275,2470,2470,2470,2470,0
20230906,184400,2568473275,2470,2470,2470,2470,0
20230906,184300,2568473275,2470,2470,2470,2470,24406
20230906,184200,2568473275,2470,2470,2470,2470,0
20230906,184100,2568473275,2470,2470,2470,2470,0
20230906,184000,2568473275,2470,2470,2470,2470,0
20230906,183900,2568473275,2470,2470,2470,2470,0
20230906,183800,2568473275,2470,2470,2470,2470,0
20230906,183700,2568473275,2470,2470,2470,2470,0
20230906,183600,2568473275,2470,2470,2470,2470,0
20230906,183500,2568473275,2470,2470,2470,2470,0
20230906,183400,2568473275,2470,2470,2470,2470,0
20230906,183300,2568473275,2470,2470,2470,2470,0
20230906,183200,2568473275,2470,2470,2470,2470,0
20230906,183100,2568473275,2470,2470,2470,2470,0
20230906,183000,2568473275,2470,2470,2470,2470,0
20230906,182900,2568473275,2470,2470,2470,2470,0
20230906,182800,2568473275,2470,2470,2470,2470,0
20230906,182700,2568473275,2470,2470,2470,2470,0
20230906,182600,2568473275,2470,2470,2470,2470,0
20230906,182500,2568473275,2470,2470,2470,2470,0
20230906,182400,2568473275,2470,2470,2470,2470,0
20230906,182300,2568473275,2470,2470,2470,2470,0
20230906,182200,2568473275,2470,2470,2470,2470,0
20230906,182100,2568473275,2470,2470,2470,2470,0
20230906,182000,2568473275,2470,2470,2470,2470,0
20230906,181900,2568473275,2470,2470,2470,2470,0
20230906,181800,2568473275,2470,2470,2470,2470,0
20230906,181700,2568473275,2470,2470,2470,2470,0
20230906,181600,2568473275,2470,2470,2470,2470,0
20230906,181500,2568473275,2470,2470,2470,2470,0
20230906,181400,2568473275,2470,2470,2470,2470,0
20230906,181300,2568473275,2470,2470,2470,2470,24406
20230906,181200,2568473275,2470,2470,2470,2470,0
20230906,181100,2568473275,2470,2470,2470,2470,0
20230906,181000,2568473275,2470,2470,2470,2470,0
20230906,180900,2568473275,2470,2470,2470,2470,0
20230906,180800,2568473275,2470,2470,2470,2470,0
20230906,180700,2568473275,2470,2470,2470,2470,0
20230906,180600,2568473275,2470,2470,2470,2470,0
20230906,180500,2568473275,2470,2470,2470,2470,0
20230906,180400,2568473275,2470,2470,2470,2470,0
20230906,180300,2568473275,2470,2470,2470,2470,0
20230906,180200,2568473275,2470,2470,2470,2470,0
20230906,180100,2568473275,2470,2470,2470,2470,0
20230906,180000,2568473275,2470,2470,2470,2470,0
20230906,175900,2568473275,2470,2470,2470,2470,0
20230906,175800,2568473275,2470,2470,2470,2470,0
20230906,175700,2568473275,2470,2470,2470,2470,0
20230906,175600,2568473275,2470,2470,2470,2470,0
20230906,175500,2568473275,2470,2470,2470,2470,0
20230906,175400,2568473275,2470,2470,2470,2470,0
20230906,175300,2568473275,2470,2470,2470,2470,0
20230906,175200,2568473275,2470,2470,2470,2470,0
20230906,175100,2568473275,2470,2470,2470,2470,0
20230906,175000,2568473275,2470,2470,2470,2470,0
20230906,174900,2568473275,2470,2470,2470,2470,0
20230906,174800,2568473275,2470,2470,2470,2470,0
20230906,174700,2568473275,2470,2470,2470,2470,0
20230906,174600,2568473275,2470,2470,2470,2470,0
20230906,174500,2568473275,2470,2470,2470,2470,0
20230906,174400,2568473275,2470,2470,2470,2470,0
20230906,174300,2568473275,2470,2470,2470,2470,24406
20230906,174200,2568473275,2470,2470,2470,2470,0
20230906,174100,2568473275,2470,2470,2470,2470,0
20230906,174000,2568473275,2470,2470,2470,2470,0
20230906,173900,2568473275,2470,2470,2470,2470,0
20230906,173800,2568473275,2470,2470,2470,2470,0
20230906,173700,2568473275,2470,2470,2470,2470,0
20230906,173600,2568473275,2470,2470,2470,2470,0
20230906,173500,2568473275,2470,2470,2470,2470,0
20230906,173400,2568473275,2470,2470,2470,2470,0
20230906,173300,2568473275,2470,2470,2470,2470,0
20230906,173200,2568473275,2470,2470,2470,2470,0
20230906,173100,2568473275,2470,2470,2470,2470,0
20230906,173000,2568473275,2470,2470,2470,2470,0
20230906,172900,2568473275,2470,2470,2470,2470,0
20230906,172800,2568473275,2470,2470,2470,2470,0
20230906,172700,2568473275,2470,2470,2470,2470,0
20230906,172600,2568473275,2470,2470,2470,2470,0
20230906,172500,2568473275,2470,2470,2470,2470,0
20230906,172400,2568473275,2470,2470,2470,2470,0
20230906,172300,2568473275,2470,2470,2470,2470,0
20230906,172200,2568473275,2470,2470,2470,2470,0
20230906,172100,2568473275,2470,2470,2470,2470,0
20230906,172000,2568473275,2470,2470,2470,2470,0
20230906,171900,2568473275,2470,2470,2470,2470,0
20230906,171800,2568473275,2470,2470,2470,2470,0
20230906,171700,2568473275,2470,2470,2470,2470,0
20230906,171600,2568473275,2470,2470,2470,2470,0
20230906,171500,2568473275,2470,2470,2470,2470,0
20230906,171400,2568473275,2470,2470,2470,2470,0
20230906,171300,2568473275,2470,2470,2470,2470,24406
20230906,171200,2568473275,2470,2470,2470,2470,0
20230906,171100,2568473275,2470,2470,2470,2470,0
20230906,171000,2568473275,2470,2470,2470,2470,0
20230906,170900,2568473275,2470,2470,2470,2470,0
20230906,170800,2568473275,2470,2470,2470,2470,0
20230906,170700,2568473275,2470,2470,2470,2470,0
20230906,170600,2568473275,2470,2470,2470,2470,0
20230906,170500,2568473275,2470,2470,2470,2470,0
20230906,170400,2568473275,2470,2470,2470,2470,0
20230906,170300,2568473275,2470,2470,2470,2470,0
20230906,170200,2568473275,2470,2470,2470,2470,0
20230906,170100,2568473275,2470,2470,2470,2470,0
20230906,170000,2568473275,2470,2470,2470,2470,0
20230906,165900,2568473275,2470,2470,2470,2470,0
20230906,165800,2568473275,2470,2470,2470,2470,0
20230906,165700,2568473275,2470,2470,2470,2470,0
20230906,165600,2568473275,2470,2470,2470,2470,0
20230906,165500,2568473275,2470,2470,2470,2470,0
20230906,165400,2568473275,2470,2470,2470,2470,0
20230906,165300,2568473275,2470,2470,2470,2470,0
20230906,165200,2568473275,2470,2470,2470,2470,0
20230906,165100,2568473275,2470,2470,2470,2470,0
20230906,165000,2568473275,2470,2470,2470,2470,0
20230906,164900,2568473275,2470,2470,2470,2470,0
20230906,164800,2568473275,2470,2470,2470,2470,0
20230906,164700,2568473275,2470,2470,2470,2470,0
20230906,164600,2568473275,2470,2470,2470,2470,0
20230906,164500,2568473275,2470,2470,2470,2470,0
20230906,164400,2568473275,2470,2470,2470,2470,0
20230906,164300,2568473275,2470,2470,2470,2470,24406
20230906,164200,2568473275,2470,2470,2470,2470,0
20230906,164100,2568473275,2470,2470,2470,2470,0
20230906,164000,2568473275,2470,2470,2470,2470,0
20230906,163900,2568473275,2470,2470,2470,2470,0
20230906,163800,2568473275,2470,2470,2470,2470,0
20230906,163700,2568473275,2470,2470,2470,2470,0
20230906,163600,2568473275,2470,2470,2470,2470,0
20230906,163500,2568473275,2470,2470,2470,2470,0
20230906,163400,2568473275,2470,2470,2470,2470,0
20230906,163300,2568473275,2470,2470,2470,2470,0
20230906,163200,2568473275,2470,2470,2470,2470,0
20230906,163100,2568473275,2470,2470,2470,2470,0
20230906,163000,2568473275,2470,2470,2470,2470,0
20230906,162900,2568473275,2470,2470,2470,2470,0
20230906,162800,2568473275,2470,2470,2470,2470,0
20230906,162700,2568473275,2470,2470,2470,2470,0
20230906,162600,2568473275,2470,2470,2470,2470,0
20230906,162500,2568473275,2470,2470,2470,2470,0
20230906,162400,2568473275,2470,2470,2470,2470,0
20230906,162300,2568473275,2470,2470,2470,2470,0
20230906,162200,2568473275,2470,2470,2470,2470,0
20230906,162100,2568473275,2470,2470,2470,2470,0
20230906,162000,2568473275,2470,2470,2470,2470,0
20230906,161900,2568473275,2470,2470,2470,2470,0
20230906,161800,2568473275,2470,2470,2470,2470,0
20230906,161700,2568473275,2470,2470,2470,2470,0
20230906,161600,2568473275,2470,2470,2470,2470,0
20230906,161500,2568473275,2470,2470,2470,2470,0
20230906,161400,2568473275,2470,2470,2470,2470,0
20230906,161300,2568473275,2470,2470,2470,2470,24406
20230906,161200,2568473275,2470,2470,2470,2470,0
20230906,161100,2568473275,2470,2470,2470,2470,0
20230906,161000,2568473275,2470,2470,2470,2470,0
20230906,160900,2568473275,2470,2470,2470,2470,0
20230906,160800,2568473275,2470,2470,2470,2470,0
20230906,160700,2568473275,2470,2470,2470,2470,0
20230906,160600,2568473275,2470,2470,2470,2470,0
20230906,160500,2568473275,2470,2470,2470,2470,0
20230906,160400,2568473275,2470,2470,2470,2470,0
20230906,160300,2568473275,2470,2470,2470,2470,0
20230906,160200,2568473275,2470,2470,2470,2470,0
20230906,160100,2568473275,2470,2470,2470,2470,0
20230906,160000,2568473275,2470,2470,2470,2470,0
20230906,155900,2568473275,2470,2470,2470,2470,0
20230906,155800,2568473275,2470,2470,2470,2470,0
20230906,155700,2568473275,2470,2470,2470,2470,0
20230906,155600,2568473275,2470,2470,2470,2470,0
20230906,155500,2568473275,2470,2470,2470,2470,0
20230906,155400,2568473275,2470,2470,2470,2470,0
20230906,155300,2568473275,2470,2470,2470,2470,0
20230906,155200,2568473275,2470,2470,2470,2470,0
20230906,155100,2568473275,2470,2470,2470,2470,0
20230906,155000,2568473275,2470,2470,2470,2470,0
20230906,154900,2568473275,2470,2470,2470,2470,0
20230906,154800,2568473275,2470,2470,2470,2470,0
20230906,154700,2568473275,2470,2470,2470,2470,0
20230906,154600,2568473275,2470,2470,2470,2470,0
20230906,154500,2568473275,2470,2470,2470,2470,0
20230906,154400,2568473275,2470,2470,2470,2470,0
20230906,154300,2568473275,2470,2470,2470,2470,24406
20230906,154200,2568473275,2470,2470,2470,2470,0
20230906,154100,2568473275,2470,2470,2470,2470,0
20230906,154000,2568473275,2470,2470,2470,2470,0
20230906,153900,2568473275,2470,2470,2470,2470,0
20230906,153800,2568473275,2470,2470,2470,2470,0
20230906,153700,2568473275,2470,2470,2470,2470,0
20230906,153600,2568473275,2470,2470,2470,2470,0
20230906,153500,2568473275,2470,2470,2470,2470,0
20230906,153400,2568473275,2470,2470,2470,2470,0
20230906,153300,2568473275,2470,2470,2470,2470,0
20230906,153200,2568473275,2470,2470,2470,2470,0
20230906,153100,2568473275,2470,2470,2470,2470,0
20230906,153000,2568473275,2470,2470,2470,2470,24406
20230906,152900,2508190455,2470,2470,2470,2470,0
20230906,152800,2508190455,2470,2470,2470,2470,0
20230906,152700,2508190455,2470,2470,2470,2470,0
20230906,152600,2508190455,2470,2470,2470,2470,0
20230906,152500,2508190455,2470,2470,2470,2470,0
20230906,152400,2508190455,2470,2470,2470,2470,0
20230906,152300,2508190455,2470,2470,2470,2470,0
20230906,152200,2508190455,2470,2470,2470,2470,0
20230906,152100,2508190455,2470,2470,2470,2470,0
20230906,152000,2508190455,2470,2470,2470,2470,0
20230906,151900,2508190455,2470,2470,2475,2465,2268
20230906,151800,2502588955,2470,2470,2470,2470,492
20230906,151700,2501373715,2470,2465,2475,2465,2897
20230906,151600,2494209505,2475,2470,2475,2465,1408
20230906,151500,2490727755,2465,2465,2475,2465,1336
20230906,151400,2487426085,2475,2470,2475,2465,16143
20230906,151300,2447547995,2460,2470,2470,2460,3768
20230906,151200,2438241055,2470,2470,2470,2460,1091
20230906,151100,2435546295,2460,2465,2465,2460,11938
20230906,151000,2406119135,2460,2460,2460,2460,57
20230906,150900,2405978915,2465,2460,2465,2460,1389
20230906,150800,2402558360,2460,2460,2465,2460,1479
20230906,150700,2398914135,2460,2460,2460,2460,8523
20230906,150600,2377947555,2460,2460,2465,2460,795
20230906,150500,2375987890,2465,2460,2465,2460,1318
20230906,150400,2372743580,2465,2465,2470,2465,4195
20230906,150300,2362402580,2465,2470,2470,2465,885
20230906,150200,2360219185,2470,2465,2470,2465,381
20230906,150100,2359278145,2465,2465,2465,2465,2
20230906,150000,2359273215,2470,2465,2470,2465,1043
20230906,145900,2356697105,2465,2465,2465,2465,163
20230906,145800,2356295310,2465,2465,2465,2465,1107
20230906,145700,2353566555,2465,2465,2470,2465,10151
20230906,145600,2328541515,2465,2465,2470,2465,896
20230906,145500,2326331565,2465,2470,2470,2465,877
20230906,145400,2324167845,2465,2470,2470,2465,895
20230906,145300,2321959660,2465,2465,2470,2465,919
20230906,145200,2319693190,2470,2465,2470,2465,1034
20230906,145100,2317143465,2465,2470,2470,2465,237
20230906,145000,2316558925,2465,2465,2470,2465,815
20230906,144900,2314549040,2465,2465,2465,2465,633
20230906,144800,2312988695,2465,2465,2470,2465,898
20230906,144700,2310774260,2465,2465,2465,2460,1972
20230906,144600,2305915740,2465,2465,2465,2465,652
20230906,144500,2304308560,2465,2460,2465,2460,10519
20230906,144400,2278381690,2465,2460,2465,2460,507
20230906,144300,2277134395,2465,2465,2465,2465,280
20230906,144200,2276444195,2460,2465,2465,2460,936
20230906,144100,2274139415,2460,2460,2465,2460,792
20230906,144000,2272191020,2460,2460,2465,2460,743
20230906,143900,2270363165,2460,2465,2465,2460,818
20230906,143800,2268349255,2465,2465,2465,2460,3422
20230906,143700,2259916485,2470,2465,2470,2465,829
20230906,143600,2257872170,2465,2465,2465,2460,2348
20230906,143500,2252086810,2465,2460,2465,2460,2196
20230906,143400,2246674470,2460,2465,2465,2460,1505
20230906,143300,2242967105,2460,2465,2465,2460,1183
20230906,143200,2240053475,2460,2460,2460,2460,776
20230906,143100,2238144515,2460,2465,2465,2460,934
20230906,143000,2235845665,2465,2460,2465,2460,531
20230906,142900,2234539215,2465,2465,2465,2460,1163
20230906,142800,2231675680,2465,2460,2465,2460,509
20230906,142700,2230423455,2465,2465,2465,2465,14
20230906,142600,2230388945,2460,2465,2465,2460,507
20230906,142500,2229141655,2460,2465,2465,2460,680
20230906,142400,2227467915,2465,2460,2465,2460,2956
20230906,142300,2220192930,2460,2460,2460,2460,1589
20230906,142200,2216283990,2460,2460,2465,2460,5230
20230906,142100,2203408765,2460,2455,2460,2455,1137
20230906,142000,2200615460,2460,2455,2460,2455,506
20230906,141900,2199373160,2460,2455,2460,2455,792
20230906,141800,2197427300,2455,2455,2460,2455,175
20230906,141700,2196997605,2455,2460,2460,2455,507
20230906,141600,2195752845,2460,2460,2460,2455,1082
20230906,141500,2193093585,2455,2455,2460,2455,636
20230906,141400,2191532200,2460,2460,2460,2455,882
20230906,141300,2189365700,2460,2460,2460,2455,1200
20230906,141200,2186416160,2460,2455,2460,2455,2640
20230906,141100,2179925020,2460,2460,2460,2455,505
20230906,141000,2178682725,2460,2460,2460,2460,4668
20230906,140900,2167199445,2455,2460,2460,2455,556
20230906,140800,2165834145,2460,2460,2460,2455,1594
20230906,140700,2161915365,2455,2460,2460,2455,1831
20230906,140600,2157419680,2455,2455,2455,2455,795
20230906,140500,2155467955,2460,2455,2460,2455,648
20230906,140400,2153877045,2455,2455,2455,2455,1403
20230906,140300,2150432680,2455,2455,2460,2455,508
20230906,140200,2149185470,2460,2460,2460,2460,1
20230906,140100,2149183010,2460,2455,2460,2455,679
20230906,140000,2147515935,2460,2450,2460,2450,1440
20230906,135900,2143981410,2450,2455,2455,2450,3042
20230906,135800,2136516760,2455,2460,2460,2455,542
20230906,135700,2135186080,2455,2455,2455,2455,1050
20230906,135600,2132608330,2460,2455,2460,2455,894
20230906,135500,2130412490,2455,2455,2455,2455,819
20230906,135400,2128401845,2460,2455,2460,2455,366
20230906,135300,2127503245,2455,2455,2460,2455,1306
20230906,135200,2124295995,2455,2460,2460,2455,721
20230906,135100,2122525475,2460,2455,2460,2455,2373
20230906,135000,2116699755,2455,2455,2460,2455,617
20230906,134900,2115184950,2455,2460,2460,2455,11017
20230906,134800,2088136570,2460,2460,2460,2455,1491
20230906,134700,2084472440,2460,2465,2465,2460,1426
20230906,134600,2080964285,2460,2460,2460,2460,126
20230906,134500,2080654325,2460,2455,2460,2455,952
20230906,134400,2078312685,2455,2455,2460,2455,841
20230906,134300,2076247095,2455,2460,2465,2455,1172
20230906,134200,2073366280,2460,2460,2460,2455,678
20230906,134100,2071701035,2460,2460,2460,2455,1111
20230906,134000,2068968175,2460,2460,2460,2455,902
20230906,133900,2066752140,2460,2460,2460,2455,1033
20230906,133800,2064214150,2460,2460,2460,2455,1024
20230906,133700,2061696725,2460,2460,2460,2455,3693
20230906,133600,2052614865,2455,2465,2465,2455,593
20230906,133500,2051158710,2465,2455,2465,2455,3257
20230906,133400,2043149260,2455,2460,2460,2455,683
20230906,133300,2041471795,2455,2460,2460,2455,1105
20230906,133200,2038756485,2460,2455,2460,2455,1021
20230906,133100,2036249360,2460,2455,2460,2455,493
20230906,133000,2035039040,2460,2455,2465,2455,672
20230906,132900,2033386375,2455,2465,2475,2450,64845
20230906,132800,1873953310,2460,2460,2465,2460,1955
20230906,132700,1869138940,2460,2460,2460,2460,795
20230906,132600,1867183240,2460,2460,2465,2460,922
20230906,132500,1864914205,2460,2460,2465,2460,1114
20230906,132400,1862171210,2460,2455,2465,2455,1257
20230906,132300,1859080550,2455,2460,2460,2455,849
20230906,132200,1856992645,2465,2460,2465,2460,85
20230906,132100,1856783475,2455,2465,2465,2455,1387
20230906,132000,1853375590,2465,2460,2465,2455,5110
20230906,131900,1840806480,2460,2460,2465,2460,752
20230906,131800,1838955990,2460,2460,2465,2460,723
20230906,131700,1837176510,2460,2460,2465,2455,615
20230906,131600,1835666175,2460,2460,2465,2455,2151
20230906,131500,1830380860,2460,2460,2460,2455,888
20230906,131400,1828197730,2455,2460,2460,2455,506
20230906,131300,1826954155,2460,2455,2465,2455,8714
20230906,131200,1805517820,2460,2460,2460,2455,1059
20230906,131100,1802915595,2460,2455,2460,2455,669
20230906,131000,1801273130,2460,2455,2460,2455,849
20230906,130900,1799188830,2460,2455,2460,2455,797
20230906,130800,1797232075,2460,2460,2460,2455,823
20230906,130700,1795210635,2455,2460,2460,2455,565
20230906,130600,1793821465,2460,2460,2465,2460,632
20230906,130500,1792264700,2460,2460,2460,2455,1664
20230906,130400,1788174740,2460,2455,2460,2455,1386
20230906,130300,1784769270,2455,2460,2460,2455,1226
20230906,130200,1781756330,2460,2460,2460,2455,1762
20230906,130100,1777424555,2460,2460,2465,2460,2770
20230906,130000,1770610305,2460,2460,2465,2460,735
20230906,125900,1768802010,2460,2460,2460,2460,494
20230906,125800,1767586770,2465,2465,2465,2460,598
20230906,125700,1766114235,2455,2465,2465,2455,994
20230906,125600,1763669295,2465,2460,2465,2455,1408
20230906,125500,1760208210,2460,2460,2460,2455,1823
20230906,125400,1755726515,2465,2460,2465,2460,1742
20230906,125300,1751440325,2465,2460,2465,2455,861
20230906,125200,1749324720,2460,2460,2460,2455,768
20230906,125100,1747436675,2460,2460,2465,2460,635
20230906,125000,1745874415,2465,2460,2465,2460,126
20230906,124900,1745564450,2460,2460,2465,2460,779
20230906,124800,1743648040,2460,2460,2465,2460,935
20230906,124700,1741347035,2460,2460,2460,2455,881
20230906,124600,1739183845,2460,2460,2460,2455,1702
20230906,124500,1734999565,2460,2455,2460,2455,582
20230906,124400,1733570685,2455,2460,2460,2455,739
20230906,124300,1731756095,2460,2460,2460,2455,1015
20230906,124200,1729262180,2460,2455,2460,2455,1405
20230906,124100,1725808715,2460,2455,2460,2455,2730
20230906,124000,1719106370,2460,2465,2465,2460,1197
20230906,123900,1716160850,2460,2460,2460,2460,532
20230906,123800,1714852130,2460,2455,2460,2455,4490
20230906,123700,1703807360,2455,2455,2460,2455,11791
20230906,123600,1674845165,2455,2455,2460,2455,631
20230906,123500,1673295990,2455,2455,2460,2455,1114
20230906,123400,1670559895,2460,2455,2460,2455,536
20230906,123300,1669243930,2460,2460,2460,2455,2104
20230906,123200,1664069365,2455,2460,2460,2455,1622
20230906,123100,1660082155,2460,2460,2460,2460,533
20230906,123000,1658770975,2465,2460,2465,2460,771
20230906,122900,1656874150,2460,2465,2465,2460,656
20230906,122800,1655260305,2465,2465,2465,2460,1028
20230906,122700,1652730880,2460,2460,2465,2460,662
20230906,122600,1651102285,2460,2455,2460,2455,2190
20230906,122500,1645717350,2460,2465,2465,2460,985
20230906,122400,1643294180,2460,2465,2465,2460,15559
20230906,122300,1605010410,2465,2465,2465,2465,597
20230906,122200,1603538805,2465,2465,2465,2465,795
20230906,122100,1601579130,2465,2465,2465,2465,5370
20230906,122000,1588342080,2465,2460,2465,2460,2163
20230906,121900,1583013475,2465,2460,2465,2460,1177
20230906,121800,1580115055,2465,2465,2470,2460,8807
20230906,121700,1558404530,2470,2465,2470,2465,6229
20230906,121600,1543049180,2465,2460,2465,2460,595
20230906,121500,1541585390,2460,2460,2465,2460,1003
20230906,121400,1539118005,2460,2465,2465,2460,1210
20230906,121300,1536137995,2460,2460,2465,2460,1484
20230906,121200,1532485330,2465,2460,2465,2460,632
20230906,121100,1530930540,2460,2460,2465,2460,1103
20230906,121000,1528214490,2460,2465,2465,2460,1617
20230906,120900,1524231475,2460,2460,2460,2460,5140
20230906,120800,1511587075,2460,2460,2465,2460,701
20230906,120700,1509862545,2460,2460,2460,2460,688
20230906,120600,1508170065,2465,2460,2465,2460,895
20230906,120500,1505968295,2460,2465,2465,2460,661
20230906,120400,1504342160,2465,2460,2465,2460,950
20230906,120300,1502003300,2460,2465,2465,2460,2776
20230906,120200,1495167965,2465,2465,2470,2465,764
20230906,120100,1493283875,2465,2465,2470,2465,440
20230906,120000,1492198900,2465,2460,2465,2460,1342
20230906,115900,1488893995,2460,2465,2465,2460,2329
20230906,115800,1483155950,2465,2460,2465,2460,5038
20230906,115700,1470740670,2465,2460,2465,2460,1847
20230906,115600,1466191000,2460,2460,2465,2460,1102
20230906,115500,1463478490,2460,2465,2465,2460,914
20230906,115400,1461229465,2465,2465,2465,2460,1242
20230906,115300,1458171515,2465,2465,2465,2460,218
20230906,115200,1457634560,2460,2465,2465,2460,1971
20230906,115100,1452784035,2460,2460,2465,2460,2385
20230906,115000,1446915935,2460,2465,2465,2460,937
20230906,114900,1444610845,2460,2460,2460,2460,678
20230906,114800,1442942965,2460,2465,2465,2460,732
20230906,114700,1441142030,2465,2465,2465,2460,769
20230906,114600,1439249400,2465,2465,2465,2460,850
20230906,114500,1437157410,2465,2470,2470,2460,21143
20230906,114400,1385039360,2470,2470,2470,2465,879
20230906,114300,1382871900,2470,2465,2470,2465,1638
20230906,114200,1378829650,2465,2465,2470,2465,3866
20230906,114100,1369283950,2465,2465,2470,2465,1044
20230906,114000,1366709725,2465,2470,2470,2465,734
20230906,113900,1364900290,2465,2465,2465,2465,820
20230906,113800,1362878990,2465,2465,2465,2465,771
20230906,113700,1360978475,2465,2465,2470,2465,629
20230906,113600,1359425885,2465,2465,2470,2465,617
20230906,113500,1357904900,2465,2470,2470,2465,637
20230906,113400,1356334645,2470,2470,2470,2465,1905
20230906,113300,1351632835,2470,2470,2475,2470,11522
20230906,113200,1323138295,2470,2470,2470,2470,659
20230906,113100,1321510565,2470,2470,2475,2470,717
20230906,113000,1319739550,2470,2470,2470,2470,639
20230906,112900,1318161220,2470,2470,2470,2470,317
20230906,112800,1317378230,2470,2470,2470,2470,2809
20230906,112700,1310440000,2470,2470,2475,2470,5793
20230906,112600,1296127030,2465,2470,2470,2465,887
20230906,112500,1293939795,2465,2465,2470,2465,770
20230906,112400,1292041145,2465,2465,2465,2465,578
20230906,112300,1290616375,2465,2465,2470,2465,4425
20230906,112200,1279691550,2465,2465,2465,2465,1179
20230906,112100,1276785315,2465,2465,2470,2465,256
20230906,112000,1276154270,2465,2465,2470,2465,2806
20230906,111900,1269227180,2465,2465,2465,2465,596
20230906,111800,1267758040,2465,2470,2470,2465,2355
20230906,111700,1261945020,2470,2475,2475,2465,3332
20230906,111600,1253714760,2475,2470,2475,2470,1652
20230906,111500,1249633995,2470,2470,2470,2470,668
20230906,111400,1247984035,2470,2470,2475,2470,875
20230906,111300,1245822285,2470,2470,2470,2470,177
20230906,111200,1245385095,2470,2470,2470,2470,810
20230906,111100,1243384395,2470,2470,2475,2470,1687
20230906,111000,1239216370,2470,2470,2470,2470,175
20230906,110900,1238784120,2470,2470,2470,2470,175
20230906,110800,1238351870,2470,2470,2475,2470,1252
20230906,110700,1235258930,2470,2475,2475,2470,699
20230906,110600,1233531275,2470,2470,2475,2470,216
20230906,110500,1232997430,2470,2470,2475,2470,1470
20230906,110400,1229360675,2470,2470,2470,2470,123
20230906,110300,1229056865,2470,2470,2475,2470,211
20230906,110200,1228535610,2470,2470,2470,2470,339
20230906,110100,1227698280,2470,2470,2470,2470,697
20230906,110000,1225976690,2470,2475,2475,2470,3218
20230906,105900,1218028075,2470,2470,2470,2470,200
20230906,105800,1217534075,2475,2475,2475,2470,418
20230906,105700,1216500930,2475,2470,2475,2470,575
20230906,105600,1215079980,2470,2470,2475,2470,464
20230906,105500,1213933760,2470,2470,2470,2470,296
20230906,105400,1213202640,2470,2470,2475,2470,420
20230906,105300,1212165090,2470,2470,2470,2470,757
20230906,105200,1210295300,2470,2465,2475,2460,1626
20230906,105100,1206281655,2465,2465,2465,2460,899
20230906,105000,1204067095,2465,2465,2465,2460,473
20230906,104900,1202902360,2465,2465,2465,2460,1986
20230906,104800,1198007950,2465,2465,2465,2460,2016
20230906,104700,1193039860,2465,2465,2465,2465,7104
20230906,104600,1175528500,2465,2465,2470,2465,1349
20230906,104500,1172203060,2465,2470,2470,2465,403
20230906,104400,1171208545,2465,2465,2470,2465,357
20230906,104300,1170328295,2465,2465,2470,2465,574
20230906,104200,1168911700,2470,2465,2470,2465,604
20230906,104100,1167421180,2470,2460,2470,2460,3373
20230906,104000,1159094035,2465,2465,2470,2460,22937
20230906,103900,1102554790,2465,2470,2470,2465,232
20230906,103800,1101982745,2465,2470,2475,2465,14902
20230906,103700,1065175310,2470,2470,2475,2470,289
20230906,103600,1064461095,2470,2470,2475,2470,1295
20230906,103500,1061258250,2470,2470,2475,2470,3080
20230906,103400,1053650310,2470,2470,2470,2470,92
20230906,103300,1053423070,2470,2475,2475,2470,12907
20230906,103200,1021482810,2475,2475,2475,2475,323
20230906,103100,1020683385,2475,2475,2480,2475,262
20230906,103000,1020034775,2475,2475,2480,2475,544
20230906,102900,1018687420,2475,2475,2480,2475,575
20230906,102800,1017263810,2475,2475,2480,2475,356
20230906,102700,1016381855,2475,2475,2480,2475,1227
20230906,102600,1013343855,2475,2480,2480,2475,6025
20230906,102500,998422820,2480,2475,2480,2475,998
20230906,102400,995952610,2475,2480,2480,2475,1769
20230906,102300,991570675,2475,2475,2480,2475,525
20230906,102200,990271295,2475,2475,2480,2475,270
20230906,102100,989602900,2480,2475,2480,2475,1980
20230906,102000,984694075,2475,2480,2480,2475,651
20230906,101900,983080305,2480,2475,2480,2475,896
20230906,101800,980861690,2475,2475,2480,2475,594
20230906,101700,979389425,2475,2475,2475,2475,1358
20230906,101600,976028375,2475,2485,2485,2475,4899
20230906,101500,963878795,2480,2485,2485,2480,272
20230906,101400,963203720,2485,2480,2485,2480,243
20230906,101300,962600610,2480,2480,2485,2480,473
20230906,101200,961427520,2480,2480,2485,2480,3529
20230906,101100,952675385,2480,2485,2485,2480,379
20230906,101000,951733975,2480,2480,2490,2480,3451
20230906,100900,943159915,2480,2480,2480,2480,147
20230906,100800,942795355,2480,2480,2485,2480,1592
20230906,100700,938846955,2480,2480,2485,2480,341
20230906,100600,938001225,2485,2480,2485,2480,326
20230906,100500,937192595,2480,2480,2485,2480,245
20230906,100400,936584835,2480,2480,2480,2480,742
20230906,100300,934744675,2480,2475,2485,2475,1419
20230906,100200,931225875,2475,2475,2485,2475,1554
20230906,100100,927372810,2480,2485,2490,2480,14544
20230906,100000,891282260,2485,2485,2490,2485,948
20230906,095900,888924775,2485,2485,2495,2485,4861
20230906,095800,876822040,2485,2490,2490,2485,4068
20230906,095700,866692895,2490,2490,2495,2490,241
20230906,095600,866092640,2490,2490,2490,2490,51
20230906,095500,865965650,2495,2490,2495,2490,2610
20230906,095400,859460795,2490,2490,2495,2490,4485
20230906,095300,848288100,2490,2490,2495,2490,2586
20230906,095200,841848450,2490,2495,2495,2485,973
20230906,095100,839427295,2490,2485,2495,2485,3114
20230906,095000,831658880,2490,2495,2495,2480,12334
20230906,094900,800983130,2495,2495,2495,2490,1094
20230906,094800,798258860,2495,2495,2495,2490,709
20230906,094700,796493135,2495,2495,2495,2495,11180
20230906,094600,768599035,2500,2500,2500,2495,200
20230906,094500,768099845,2500,2495,2500,2495,654
20230906,094400,766468090,2495,2495,2500,2490,2475
20230906,094300,760293905,2495,2495,2500,2495,756
20230906,094200,758404235,2495,2500,2500,2490,6415
20230906,094100,742398545,2495,2500,2505,2495,1441
20230906,094000,738802450,2500,2505,2510,2500,3457
20230906,093900,730145665,2500,2505,2510,2500,42226
20230906,093800,624407290,2510,2505,2510,2500,10013
20230906,093700,599325575,2505,2505,2505,2500,15586
20230906,093600,560286220,2505,2500,2505,2500,269
20230906,093500,559613545,2500,2495,2500,2495,28904
20230906,093400,487368755,2500,2495,2500,2495,8329
20230906,093300,466584220,2500,2495,2500,2495,2243
20230906,093200,460984840,2490,2500,2500,2490,10260
20230906,093100,435388070,2495,2495,2500,2490,7704
20230906,093000,416166835,2495,2495,2495,2490,347
20230906,092900,415302250,2490,2490,2490,2485,326
20230906,092800,414491245,2485,2495,2495,2485,29684
20230906,092700,340563895,2495,2500,2500,2495,1328
20230906,092600,337250325,2495,2495,2495,2490,11183
20230906,092500,309348915,2490,2490,2495,2490,854
20230906,092400,307222430,2490,2490,2495,2490,5023
20230906,092300,294712940,2490,2490,2495,2490,1587
20230906,092200,290760255,2495,2490,2495,2490,140
20230906,092100,290411130,2495,2490,2495,2490,8317
20230906,092000,269662360,2490,2490,2495,2490,1916
20230906,091900,264889900,2490,2490,2490,2490,3339
20230906,091800,256575790,2490,2490,2495,2485,10213
20230906,091700,231123460,2490,2495,2495,2490,3783
20230906,091600,221690985,2485,2490,2490,2485,514
20230906,091500,220411310,2490,2485,2490,2485,1435
20230906,091400,216843430,2495,2485,2495,2485,3261
20230906,091300,208724555,2490,2495,2495,2485,2650
20230906,091200,202123360,2490,2480,2490,2470,14450
20230906,091100,166234580,2480,2480,2485,2480,2991
20230906,091000,158816015,2480,2485,2485,2480,4728
20230906,090900,147090570,2480,2475,2485,2475,9715
20230906,090800,123007995,2475,2475,2475,2475,2537
20230906,090700,116728920,2475,2475,2480,2475,1673
20230906,090600,112587895,2475,2480,2480,2475,1570
20230906,090500,108696380,2480,2485,2485,2475,1827
20230906,090400,104167950,2470,2480,2485,2470,6753
20230906,090300,87423150,2475,2470,2480,2470,3450
20230906,090200,78887040,2470,2475,2475,2465,2820
20230906,090100,71926160,2480,2460,2480,2460,22369
20230906,090000,16749450,2455,2460,2460,2455,6809