KissMeData/215380/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,202000,1971193065,2670,2670,2670,2670,30700
20230926,201900,1971193065,2670,2670,2670,2670,0
20230926,201800,1971193065,2670,2670,2670,2670,0
20230926,201700,1971193065,2670,2670,2670,2670,0
20230926,201600,1971193065,2670,2670,2670,2670,0
20230926,201500,1971193065,2670,2670,2670,2670,0
20230926,201400,1971193065,2670,2670,2670,2670,0
20230926,201300,1971193065,2670,2670,2670,2670,0
20230926,201200,1971193065,2670,2670,2670,2670,0
20230926,201100,1971193065,2670,2670,2670,2670,0
20230926,201000,1971193065,2670,2670,2670,2670,0
20230926,200900,1971193065,2670,2670,2670,2670,0
20230926,200800,1971193065,2670,2670,2670,2670,0
20230926,200700,1971193065,2670,2670,2670,2670,0
20230926,200600,1971193065,2670,2670,2670,2670,0
20230926,200500,1971193065,2670,2670,2670,2670,0
20230926,200400,1971193065,2670,2670,2670,2670,0
20230926,200300,1971193065,2670,2670,2670,2670,0
20230926,200200,1971193065,2670,2670,2670,2670,0
20230926,200100,1971193065,2670,2670,2670,2670,0
20230926,200000,1971193065,2670,2670,2670,2670,0
20230926,195900,1971193065,2670,2670,2670,2670,0
20230926,195800,1971193065,2670,2670,2670,2670,0
20230926,195700,1971193065,2670,2670,2670,2670,0
20230926,195600,1971193065,2670,2670,2670,2670,0
20230926,195500,1971193065,2670,2670,2670,2670,0
20230926,195400,1971193065,2670,2670,2670,2670,0
20230926,195300,1971193065,2670,2670,2670,2670,0
20230926,195200,1971193065,2670,2670,2670,2670,0
20230926,195100,1971193065,2670,2670,2670,2670,0
20230926,195000,1971193065,2670,2670,2670,2670,30700
20230926,194900,1971193065,2670,2670,2670,2670,0
20230926,194800,1971193065,2670,2670,2670,2670,0
20230926,194700,1971193065,2670,2670,2670,2670,0
20230926,194600,1971193065,2670,2670,2670,2670,0
20230926,194500,1971193065,2670,2670,2670,2670,0
20230926,194400,1971193065,2670,2670,2670,2670,0
20230926,194300,1971193065,2670,2670,2670,2670,0
20230926,194200,1971193065,2670,2670,2670,2670,0
20230926,194100,1971193065,2670,2670,2670,2670,0
20230926,194000,1971193065,2670,2670,2670,2670,0
20230926,193900,1971193065,2670,2670,2670,2670,0
20230926,193800,1971193065,2670,2670,2670,2670,0
20230926,193700,1971193065,2670,2670,2670,2670,0
20230926,193600,1971193065,2670,2670,2670,2670,0
20230926,193500,1971193065,2670,2670,2670,2670,0
20230926,193400,1971193065,2670,2670,2670,2670,0
20230926,193300,1971193065,2670,2670,2670,2670,0
20230926,193200,1971193065,2670,2670,2670,2670,0
20230926,193100,1971193065,2670,2670,2670,2670,0
20230926,193000,1971193065,2670,2670,2670,2670,0
20230926,192900,1971193065,2670,2670,2670,2670,0
20230926,192800,1971193065,2670,2670,2670,2670,0
20230926,192700,1971193065,2670,2670,2670,2670,0
20230926,192600,1971193065,2670,2670,2670,2670,0
20230926,192500,1971193065,2670,2670,2670,2670,0
20230926,192400,1971193065,2670,2670,2670,2670,0
20230926,192300,1971193065,2670,2670,2670,2670,0
20230926,192200,1971193065,2670,2670,2670,2670,0
20230926,192100,1971193065,2670,2670,2670,2670,0
20230926,192000,1971193065,2670,2670,2670,2670,30700
20230926,191900,1971193065,2670,2670,2670,2670,0
20230926,191800,1971193065,2670,2670,2670,2670,0
20230926,191700,1971193065,2670,2670,2670,2670,0
20230926,191600,1971193065,2670,2670,2670,2670,0
20230926,191500,1971193065,2670,2670,2670,2670,0
20230926,191400,1971193065,2670,2670,2670,2670,0
20230926,191300,1971193065,2670,2670,2670,2670,0
20230926,191200,1971193065,2670,2670,2670,2670,0
20230926,191100,1971193065,2670,2670,2670,2670,0
20230926,191000,1971193065,2670,2670,2670,2670,0
20230926,190900,1971193065,2670,2670,2670,2670,0
20230926,190800,1971193065,2670,2670,2670,2670,0
20230926,190700,1971193065,2670,2670,2670,2670,0
20230926,190600,1971193065,2670,2670,2670,2670,0
20230926,190500,1971193065,2670,2670,2670,2670,0
20230926,190400,1971193065,2670,2670,2670,2670,0
20230926,190300,1971193065,2670,2670,2670,2670,0
20230926,190200,1971193065,2670,2670,2670,2670,0
20230926,190100,1971193065,2670,2670,2670,2670,0
20230926,190000,1971193065,2670,2670,2670,2670,0
20230926,185900,1971193065,2670,2670,2670,2670,0
20230926,185800,1971193065,2670,2670,2670,2670,0
20230926,185700,1971193065,2670,2670,2670,2670,0
20230926,185600,1971193065,2670,2670,2670,2670,0
20230926,185500,1971193065,2670,2670,2670,2670,0
20230926,185400,1971193065,2670,2670,2670,2670,0
20230926,185300,1971193065,2670,2670,2670,2670,0
20230926,185200,1971193065,2670,2670,2670,2670,0
20230926,185100,1971193065,2670,2670,2670,2670,0
20230926,185000,1971193065,2670,2670,2670,2670,30700
20230926,184900,1971193065,2670,2670,2670,2670,0
20230926,184800,1971193065,2670,2670,2670,2670,0
20230926,184700,1971193065,2670,2670,2670,2670,0
20230926,184600,1971193065,2670,2670,2670,2670,0
20230926,184500,1971193065,2670,2670,2670,2670,0
20230926,184400,1971193065,2670,2670,2670,2670,0
20230926,184300,1971193065,2670,2670,2670,2670,0
20230926,184200,1971193065,2670,2670,2670,2670,0
20230926,184100,1971193065,2670,2670,2670,2670,0
20230926,184000,1971193065,2670,2670,2670,2670,0
20230926,183900,1971193065,2670,2670,2670,2670,0
20230926,183800,1971193065,2670,2670,2670,2670,0
20230926,183700,1971193065,2670,2670,2670,2670,0
20230926,183600,1971193065,2670,2670,2670,2670,0
20230926,183500,1971193065,2670,2670,2670,2670,0
20230926,183400,1971193065,2670,2670,2670,2670,0
20230926,183300,1971193065,2670,2670,2670,2670,0
20230926,183200,1971193065,2670,2670,2670,2670,0
20230926,183100,1971193065,2670,2670,2670,2670,0
20230926,183000,1971193065,2670,2670,2670,2670,0
20230926,182900,1971193065,2670,2670,2670,2670,0
20230926,182800,1971193065,2670,2670,2670,2670,0
20230926,182700,1971193065,2670,2670,2670,2670,0
20230926,182600,1971193065,2670,2670,2670,2670,0
20230926,182500,1971193065,2670,2670,2670,2670,0
20230926,182400,1971193065,2670,2670,2670,2670,0
20230926,182300,1971193065,2670,2670,2670,2670,0
20230926,182200,1971193065,2670,2670,2670,2670,0
20230926,182100,1971193065,2670,2670,2670,2670,0
20230926,182000,1971193065,2670,2670,2670,2670,30700
20230926,181900,1971193065,2670,2670,2670,2670,0
20230926,181800,1971193065,2670,2670,2670,2670,0
20230926,181700,1971193065,2670,2670,2670,2670,0
20230926,181600,1971193065,2670,2670,2670,2670,0
20230926,181500,1971193065,2670,2670,2670,2670,0
20230926,181400,1971193065,2670,2670,2670,2670,0
20230926,181300,1971193065,2670,2670,2670,2670,0
20230926,181200,1971193065,2670,2670,2670,2670,0
20230926,181100,1971193065,2670,2670,2670,2670,0
20230926,181000,1971193065,2670,2670,2670,2670,0
20230926,180900,1971193065,2670,2670,2670,2670,0
20230926,180800,1971193065,2670,2670,2670,2670,0
20230926,180700,1971193065,2670,2670,2670,2670,0
20230926,180600,1971193065,2670,2670,2670,2670,0
20230926,180500,1971193065,2670,2670,2670,2670,0
20230926,180400,1971193065,2670,2670,2670,2670,0
20230926,180300,1971193065,2670,2670,2670,2670,0
20230926,180200,1971193065,2670,2670,2670,2670,0
20230926,180100,1971193065,2670,2670,2670,2670,0
20230926,180000,1971193065,2670,2670,2670,2670,0
20230926,175900,1971193065,2670,2670,2670,2670,0
20230926,175800,1971193065,2670,2670,2670,2670,0
20230926,175700,1971193065,2670,2670,2670,2670,0
20230926,175600,1971193065,2670,2670,2670,2670,0
20230926,175500,1971193065,2670,2670,2670,2670,0
20230926,175400,1971193065,2670,2670,2670,2670,0
20230926,175300,1971193065,2670,2670,2670,2670,0
20230926,175200,1971193065,2670,2670,2670,2670,0
20230926,175100,1971193065,2670,2670,2670,2670,0
20230926,175000,1971193065,2670,2670,2670,2670,30700
20230926,174900,1971193065,2670,2670,2670,2670,0
20230926,174800,1971193065,2670,2670,2670,2670,0
20230926,174700,1971193065,2670,2670,2670,2670,0
20230926,174600,1971193065,2670,2670,2670,2670,0
20230926,174500,1971193065,2670,2670,2670,2670,0
20230926,174400,1971193065,2670,2670,2670,2670,0
20230926,174300,1971193065,2670,2670,2670,2670,0
20230926,174200,1971193065,2670,2670,2670,2670,0
20230926,174100,1971193065,2670,2670,2670,2670,0
20230926,174000,1971193065,2670,2670,2670,2670,0
20230926,173900,1971193065,2670,2670,2670,2670,0
20230926,173800,1971193065,2670,2670,2670,2670,0
20230926,173700,1971193065,2670,2670,2670,2670,0
20230926,173600,1971193065,2670,2670,2670,2670,0
20230926,173500,1971193065,2670,2670,2670,2670,0
20230926,173400,1971193065,2670,2670,2670,2670,0
20230926,173300,1971193065,2670,2670,2670,2670,0
20230926,173200,1971193065,2670,2670,2670,2670,0
20230926,173100,1971193065,2670,2670,2670,2670,0
20230926,173000,1971193065,2670,2670,2670,2670,0
20230926,172900,1971193065,2670,2670,2670,2670,0
20230926,172800,1971193065,2670,2670,2670,2670,0
20230926,172700,1971193065,2670,2670,2670,2670,0
20230926,172600,1971193065,2670,2670,2670,2670,0
20230926,172500,1971193065,2670,2670,2670,2670,0
20230926,172400,1971193065,2670,2670,2670,2670,0
20230926,172300,1971193065,2670,2670,2670,2670,0
20230926,172200,1971193065,2670,2670,2670,2670,0
20230926,172100,1971193065,2670,2670,2670,2670,0
20230926,172000,1971193065,2670,2670,2670,2670,30700
20230926,171900,1971193065,2670,2670,2670,2670,0
20230926,171800,1971193065,2670,2670,2670,2670,0
20230926,171700,1971193065,2670,2670,2670,2670,0
20230926,171600,1971193065,2670,2670,2670,2670,0
20230926,171500,1971193065,2670,2670,2670,2670,0
20230926,171400,1971193065,2670,2670,2670,2670,0
20230926,171300,1971193065,2670,2670,2670,2670,0
20230926,171200,1971193065,2670,2670,2670,2670,0
20230926,171100,1971193065,2670,2670,2670,2670,0
20230926,171000,1971193065,2670,2670,2670,2670,0
20230926,170900,1971193065,2670,2670,2670,2670,0
20230926,170800,1971193065,2670,2670,2670,2670,0
20230926,170700,1971193065,2670,2670,2670,2670,0
20230926,170600,1971193065,2670,2670,2670,2670,0
20230926,170500,1971193065,2670,2670,2670,2670,0
20230926,170400,1971193065,2670,2670,2670,2670,0
20230926,170300,1971193065,2670,2670,2670,2670,0
20230926,170200,1971193065,2670,2670,2670,2670,0
20230926,170100,1971193065,2670,2670,2670,2670,0
20230926,170000,1971193065,2670,2670,2670,2670,0
20230926,165900,1971193065,2670,2670,2670,2670,0
20230926,165800,1971193065,2670,2670,2670,2670,0
20230926,165700,1971193065,2670,2670,2670,2670,0
20230926,165600,1971193065,2670,2670,2670,2670,0
20230926,165500,1971193065,2670,2670,2670,2670,0
20230926,165400,1971193065,2670,2670,2670,2670,0
20230926,165300,1971193065,2670,2670,2670,2670,0
20230926,165200,1971193065,2670,2670,2670,2670,0
20230926,165100,1971193065,2670,2670,2670,2670,0
20230926,165000,1971193065,2670,2670,2670,2670,30700
20230926,164900,1971193065,2670,2670,2670,2670,0
20230926,164800,1971193065,2670,2670,2670,2670,0
20230926,164700,1971193065,2670,2670,2670,2670,0
20230926,164600,1971193065,2670,2670,2670,2670,0
20230926,164500,1971193065,2670,2670,2670,2670,0
20230926,164400,1971193065,2670,2670,2670,2670,0
20230926,164300,1971193065,2670,2670,2670,2670,0
20230926,164200,1971193065,2670,2670,2670,2670,0
20230926,164100,1971193065,2670,2670,2670,2670,0
20230926,164000,1971193065,2670,2670,2670,2670,0
20230926,163900,1971193065,2670,2670,2670,2670,0
20230926,163800,1971193065,2670,2670,2670,2670,0
20230926,163700,1971193065,2670,2670,2670,2670,0
20230926,163600,1971193065,2670,2670,2670,2670,0
20230926,163500,1971193065,2670,2670,2670,2670,0
20230926,163400,1971193065,2670,2670,2670,2670,0
20230926,163300,1971193065,2670,2670,2670,2670,0
20230926,163200,1971193065,2670,2670,2670,2670,0
20230926,163100,1971193065,2670,2670,2670,2670,0
20230926,163000,1971193065,2670,2670,2670,2670,0
20230926,162900,1971193065,2670,2670,2670,2670,0
20230926,162800,1971193065,2670,2670,2670,2670,0
20230926,162700,1971193065,2670,2670,2670,2670,0
20230926,162600,1971193065,2670,2670,2670,2670,0
20230926,162500,1971193065,2670,2670,2670,2670,0
20230926,162400,1971193065,2670,2670,2670,2670,0
20230926,162300,1971193065,2670,2670,2670,2670,0
20230926,162200,1971193065,2670,2670,2670,2670,0
20230926,162100,1971193065,2670,2670,2670,2670,0
20230926,162000,1971193065,2670,2670,2670,2670,30700
20230926,161900,1971193065,2670,2670,2670,2670,0
20230926,161800,1971193065,2670,2670,2670,2670,0
20230926,161700,1971193065,2670,2670,2670,2670,0
20230926,161600,1971193065,2670,2670,2670,2670,0
20230926,161500,1971193065,2670,2670,2670,2670,0
20230926,161400,1971193065,2670,2670,2670,2670,0
20230926,161300,1971193065,2670,2670,2670,2670,0
20230926,161200,1971193065,2670,2670,2670,2670,0
20230926,161100,1971193065,2670,2670,2670,2670,0
20230926,161000,1971193065,2670,2670,2670,2670,0
20230926,160900,1971193065,2670,2670,2670,2670,0
20230926,160800,1971193065,2670,2670,2670,2670,0
20230926,160700,1971193065,2670,2670,2670,2670,0
20230926,160600,1971193065,2670,2670,2670,2670,0
20230926,160500,1971193065,2670,2670,2670,2670,0
20230926,160400,1971193065,2670,2670,2670,2670,0
20230926,160300,1971193065,2670,2670,2670,2670,0
20230926,160200,1971193065,2670,2670,2670,2670,0
20230926,160100,1971193065,2670,2670,2670,2670,0
20230926,160000,1971193065,2670,2670,2670,2670,0
20230926,155900,1971193065,2670,2670,2670,2670,0
20230926,155800,1971193065,2670,2670,2670,2670,0
20230926,155700,1971193065,2670,2670,2670,2670,0
20230926,155600,1971193065,2670,2670,2670,2670,0
20230926,155500,1971193065,2670,2670,2670,2670,0
20230926,155400,1971193065,2670,2670,2670,2670,0
20230926,155300,1971193065,2670,2670,2670,2670,0
20230926,155200,1971193065,2670,2670,2670,2670,0
20230926,155100,1971193065,2670,2670,2670,2670,0
20230926,155000,1971193065,2670,2670,2670,2670,30700
20230926,154900,1971193065,2670,2670,2670,2670,0
20230926,154800,1971193065,2670,2670,2670,2670,0
20230926,154700,1971193065,2670,2670,2670,2670,0
20230926,154600,1971193065,2670,2670,2670,2670,0
20230926,154500,1971193065,2670,2670,2670,2670,0
20230926,154400,1971193065,2670,2670,2670,2670,0
20230926,154300,1971193065,2670,2670,2670,2670,0
20230926,154200,1971193065,2670,2670,2670,2670,0
20230926,154100,1971193065,2670,2670,2670,2670,0
20230926,154000,1971193065,2670,2670,2670,2670,0
20230926,153900,1971193065,2670,2670,2670,2670,0
20230926,153800,1971193065,2670,2670,2670,2670,0
20230926,153700,1971193065,2670,2670,2670,2670,0
20230926,153600,1971193065,2670,2670,2670,2670,0
20230926,153500,1971193065,2670,2670,2670,2670,0
20230926,153400,1971193065,2670,2670,2670,2670,0
20230926,153300,1971193065,2670,2670,2670,2670,0
20230926,153200,1971193065,2670,2670,2670,2670,0
20230926,153100,1971193065,2670,2670,2670,2670,0
20230926,153000,1971193065,2670,2670,2670,2670,30700
20230926,152900,1889224065,2600,2600,2600,2600,0
20230926,152800,1889224065,2600,2600,2600,2600,0
20230926,152700,1889224065,2600,2600,2600,2600,0
20230926,152600,1889224065,2600,2600,2600,2600,0
20230926,152500,1889224065,2600,2600,2600,2600,0
20230926,152400,1889224065,2600,2600,2600,2600,0
20230926,152300,1889224065,2600,2600,2600,2600,0
20230926,152200,1889224065,2600,2600,2600,2600,0
20230926,152100,1889224065,2600,2600,2600,2600,0
20230926,152000,1889224065,2600,2600,2600,2600,0
20230926,151900,1889224065,2600,2585,2620,2585,3869
20230926,151800,1879155825,2585,2580,2585,2575,954
20230926,151700,1876694620,2575,2570,2575,2570,1216
20230926,151600,1873564175,2565,2575,2575,2565,2300
20230926,151500,1867664515,2575,2580,2580,2575,590
20230926,151400,1866142375,2590,2580,2590,2580,11
20230926,151300,1866113985,2580,2560,2580,2560,40
20230926,151200,1866010985,2560,2565,2570,2560,1627
20230926,151100,1861841325,2570,2570,2570,2570,397
20230926,151000,1860821035,2585,2590,2600,2585,643
20230926,150900,1859150985,2600,2590,2600,2585,1781
20230926,150800,1854530720,2595,2565,2595,2565,2159
20230926,150700,1848962025,2550,2550,2570,2545,3700
20230926,150600,1839530720,2550,2550,2565,2550,2689
20230926,150500,1832665390,2550,2550,2550,2550,259
20230926,150400,1832004940,2545,2545,2545,2545,260
20230926,150300,1831343240,2545,2540,2545,2540,2007
20230926,150200,1826244550,2545,2555,2555,2545,4799
20230926,150100,1814009480,2550,2545,2550,2545,2644
20230926,150000,1807268780,2540,2535,2540,2535,1157
20230926,145900,1804332005,2535,2535,2535,2535,1513
20230926,145800,1800496550,2540,2540,2540,2535,540
20230926,145700,1799125160,2540,2540,2540,2535,291
20230926,145600,1798386025,2535,2535,2535,2535,593
20230926,145500,1796882770,2535,2535,2535,2530,583
20230926,145400,1795405515,2535,2530,2535,2530,262
20230926,145300,1794742325,2530,2530,2530,2530,719
20230926,145200,1792923255,2530,2525,2530,2525,803
20230926,145100,1790891670,2525,2525,2525,2525,2036
20230926,145000,1785750770,2530,2530,2530,2520,404
20230926,144900,1784728780,2520,2520,2535,2520,586
20230926,144800,1783252040,2530,2520,2535,2520,74
20230926,144700,1783064740,2515,2530,2530,2515,411
20230926,144600,1782025500,2525,2525,2525,2525,194
20230926,144500,1781535650,2520,2515,2525,2515,1107
20230926,144400,1778745210,2520,2520,2520,2515,594
20230926,144300,1777251285,2515,2515,2515,2515,338
20230926,144200,1776401215,2510,2505,2515,2505,86
20230926,144100,1776185375,2505,2515,2515,2505,5601
20230926,144000,1762141225,2515,2510,2515,2510,302
20230926,143900,1761382505,2515,2520,2520,2510,2549
20230926,143800,1754969960,2515,2515,2515,2515,0
20230926,143700,1754969960,2515,2515,2515,2515,223
20230926,143600,1754409115,2530,2530,2530,2530,20
20230926,143500,1754358515,2530,2515,2530,2510,924
20230926,143400,1752028490,2525,2525,2525,2525,0
20230926,143300,1752028490,2525,2530,2530,2525,101
20230926,143200,1751773460,2535,2535,2535,2535,20
20230926,143100,1751722760,2535,2520,2535,2510,5261
20230926,143000,1738502760,2520,2525,2525,2520,1394
20230926,142900,1734989345,2525,2520,2525,2520,850
20230926,142800,1732846685,2520,2535,2535,2520,3602
20230926,142700,1723743175,2540,2540,2540,2540,1233
20230926,142600,1720611355,2540,2540,2540,2540,17
20230926,142500,1720568175,2540,2540,2540,2540,168
20230926,142400,1720141455,2540,2545,2545,2540,315
20230926,142300,1719339840,2545,2545,2545,2545,14
20230926,142200,1719304210,2555,2555,2555,2555,0
20230926,142100,1719304210,2555,2550,2555,2550,400
20230926,142000,1718282900,2550,2550,2550,2550,2
20230926,141900,1718277800,2550,2550,2550,2550,217
20230926,141800,1717724450,2550,2550,2550,2550,143
20230926,141700,1717359800,2545,2545,2545,2545,1
20230926,141600,1717357255,2550,2545,2550,2540,739
20230926,141500,1715479375,2545,2550,2555,2545,1898
20230926,141400,1710642775,2550,2560,2560,2550,1693
20230926,141300,1706321220,2560,2550,2560,2550,371
20230926,141200,1705373485,2550,2550,2550,2550,533
20230926,141100,1704014335,2550,2550,2550,2550,22
20230926,141000,1703958235,2550,2550,2550,2545,610
20230926,140900,1702402755,2550,2550,2550,2550,5
20230926,140800,1702390005,2550,2550,2550,2550,21
20230926,140700,1702336455,2550,2545,2550,2545,488
20230926,140600,1701092645,2545,2545,2545,2545,191
20230926,140500,1700606550,2545,2550,2550,2545,1555
20230926,140400,1696641550,2555,2550,2555,2545,938
20230926,140300,1694251305,2550,2550,2550,2550,2156
20230926,140200,1688753505,2550,2550,2550,2550,0
20230926,140100,1688753505,2550,2550,2550,2550,1
20230926,140000,1688750955,2545,2545,2545,2545,884
20230926,135900,1686501175,2545,2555,2555,2545,1066
20230926,135800,1683783150,2555,2555,2555,2555,47
20230926,135700,1683663065,2565,2555,2565,2555,696
20230926,135600,1681880200,2555,2555,2570,2555,1594
20230926,135500,1677798980,2555,2550,2555,2550,566
20230926,135400,1676355345,2550,2545,2550,2545,389
20230926,135300,1675363830,2545,2550,2550,2545,1793
20230926,135200,1670792020,2550,2550,2550,2545,318
20230926,135100,1669981320,2545,2545,2550,2545,90
20230926,135000,1669752015,2550,2550,2555,2545,962
20230926,134900,1667299025,2550,2550,2550,2550,39
20230926,134800,1667199575,2550,2555,2565,2550,1444
20230926,134700,1663511000,2555,2550,2555,2545,4724
20230926,134600,1651462725,2550,2540,2550,2540,2714
20230926,134500,1644556840,2540,2535,2540,2535,2726
20230926,134400,1637635110,2535,2530,2535,2530,1797
20230926,134300,1633079730,2530,2535,2535,2530,13
20230926,134200,1633046835,2530,2525,2530,2525,79
20230926,134100,1632847100,2525,2525,2525,2525,248
20230926,134000,1632220900,2530,2530,2530,2530,28
20230926,133900,1632150060,2525,2535,2535,2525,1082
20230926,133800,1629408010,2535,2525,2535,2525,978
20230926,133700,1626934215,2520,2520,2520,2515,220
20230926,133600,1626380790,2525,2525,2525,2525,115
20230926,133500,1626090415,2520,2525,2525,2515,152
20230926,133400,1625707150,2525,2525,2525,2525,108
20230926,133300,1625434450,2515,2515,2525,2515,266
20230926,133200,1624764290,2505,2495,2505,2495,1587
20230926,133100,1620798190,2495,2500,2500,2495,3388
20230926,133000,1612343985,2495,2505,2505,2495,2685
20230926,132900,1605631985,2505,2510,2510,2505,2748
20230926,132800,1598748135,2505,2505,2510,2505,1761
20230926,132700,1594336775,2505,2515,2515,2505,2419
20230926,132600,1588259890,2515,2515,2515,2515,259
20230926,132500,1587608505,2515,2515,2515,2510,191
20230926,132400,1587128145,2515,2515,2515,2515,51
20230926,132300,1586999880,2520,2520,2530,2505,12494
20230926,132200,1555586110,2520,2525,2535,2520,1253
20230926,132100,1552427205,2520,2520,2520,2520,20
20230926,132000,1552376805,2520,2525,2525,2520,3330
20230926,131900,1543978815,2530,2530,2530,2525,775
20230926,131800,1542018590,2535,2540,2540,2525,4377
20230926,131700,1530952035,2540,2540,2540,2530,676
20230926,131600,1529241725,2525,2530,2540,2525,775
20230926,131500,1527281695,2530,2530,2530,2530,2072
20230926,131400,1522039535,2530,2540,2545,2530,262
20230926,131300,1521374235,2525,2545,2545,2525,8919
20230926,131200,1498825260,2530,2540,2540,2530,4699
20230926,131100,1486923225,2545,2545,2545,2535,10187
20230926,131000,1461064455,2545,2545,2550,2545,866
20230926,130900,1458857905,2545,2550,2550,2540,5552
20230926,130800,1444732965,2550,2550,2550,2545,2073
20230926,130700,1439455875,2565,2550,2565,2545,6569
20230926,130600,1422715835,2550,2545,2550,2545,2858
20230926,130500,1415430365,2545,2555,2555,2545,11627
20230926,130400,1385778655,2555,2570,2570,2550,21238
20230926,130300,1331399795,2570,2570,2570,2570,15
20230926,130200,1331361245,2585,2585,2585,2585,1980
20230926,130100,1326242945,2590,2570,2590,2565,5830
20230926,130000,1311253255,2575,2575,2575,2575,1822
20230926,125900,1306561605,2575,2575,2575,2575,559
20230926,125800,1305122180,2570,2585,2585,2570,3357
20230926,125700,1296477570,2590,2590,2590,2590,0
20230926,125600,1296477570,2590,2585,2590,2585,163
20230926,125500,1296055445,2585,2580,2585,2580,115
20230926,125400,1295758210,2580,2575,2580,2575,144
20230926,125300,1295386880,2575,2580,2580,2575,126
20230926,125200,1295061855,2580,2580,2580,2580,69
20230926,125100,1294883835,2585,2585,2590,2585,2060
20230926,125000,1289558640,2585,2580,2585,2580,1439
20230926,124900,1285840640,2565,2565,2565,2565,251
20230926,124800,1285196825,2555,2555,2555,2555,2565
20230926,124700,1278643250,2555,2565,2565,2555,6361
20230926,124600,1262366450,2565,2565,2565,2565,0
20230926,124500,1262366450,2565,2580,2580,2565,1100
20230926,124400,1259540330,2570,2570,2570,2570,0
20230926,124300,1259540330,2570,2570,2580,2570,360
20230926,124200,1258611880,2570,2565,2570,2565,142
20230926,124100,1258247645,2570,2570,2570,2565,556
20230926,124000,1256819725,2570,2580,2580,2570,1238
20230926,123900,1253637380,2575,2575,2575,2575,28
20230926,123800,1253565280,2585,2590,2590,2585,908
20230926,123700,1251217905,2585,2575,2585,2575,1505
20230926,123600,1247331745,2575,2570,2575,2570,210
20230926,123500,1246791995,2570,2560,2570,2560,1121
20230926,123400,1243912175,2560,2570,2570,2560,3320
20230926,123300,1235402305,2570,2570,2570,2570,460
20230926,123200,1234220105,2575,2585,2585,2575,2284
20230926,123100,1228331350,2580,2580,2580,2580,105
20230926,123000,1228060450,2580,2585,2585,2580,21
20230926,122900,1228006175,2585,2585,2585,2585,109
20230926,122800,1227724410,2585,2585,2585,2580,30
20230926,122700,1227647000,2580,2580,2580,2580,196
20230926,122600,1227141320,2580,2595,2595,2580,147
20230926,122500,1226761430,2585,2585,2595,2585,847
20230926,122400,1224569490,2585,2585,2590,2585,130
20230926,122300,1224232940,2585,2585,2585,2585,1061
20230926,122200,1221490255,2585,2585,2585,2570,1472
20230926,122100,1217706125,2570,2555,2570,2555,2629
20230926,122000,1210972300,2550,2615,2615,2550,58294
20230926,121900,1059706480,2610,2615,2615,2610,28
20230926,121800,1059633345,2615,2615,2615,2615,511
20230926,121700,1058297080,2610,2610,2610,2610,100
20230926,121600,1058036080,2610,2615,2615,2610,84
20230926,121500,1057816680,2610,2610,2610,2610,300
20230926,121400,1057033680,2615,2615,2615,2615,50
20230926,121300,1056902930,2615,2610,2615,2610,2254
20230926,121200,1051019940,2610,2625,2625,2610,2524
20230926,121100,1044416745,2625,2620,2625,2620,277
20230926,121000,1043689845,2620,2625,2625,2620,165
20230926,120900,1043257520,2630,2630,2630,2630,50
20230926,120800,1043126020,2620,2620,2620,2620,73
20230926,120700,1042934760,2620,2630,2630,2620,151
20230926,120600,1042539130,2620,2620,2620,2615,2400
20230926,120500,1036253130,2620,2620,2625,2620,1012
20230926,120400,1033601680,2620,2620,2620,2620,0
20230926,120300,1033601680,2620,2620,2620,2620,74
20230926,120200,1033407800,2625,2625,2625,2625,500
20230926,120100,1032095300,2620,2620,2620,2620,0
20230926,120000,1032095300,2620,2620,2620,2620,0
20230926,115900,1032095300,2620,2620,2620,2620,500
20230926,115800,1030785300,2620,2620,2620,2620,500
20230926,115700,1029475300,2620,2620,2620,2620,264
20230926,115600,1028783620,2620,2620,2620,2620,758
20230926,115500,1026797660,2615,2615,2615,2615,0
20230926,115400,1026797660,2615,2615,2615,2615,31
20230926,115300,1026716595,2615,2615,2615,2615,46
20230926,115200,1026596305,2615,2620,2620,2615,500
20230926,115100,1025287105,2625,2625,2625,2625,46
20230926,115000,1025166355,2625,2625,2625,2625,9
20230926,114900,1025142730,2625,2610,2630,2610,512
20230926,114800,1023801240,2620,2620,2620,2620,38
20230926,114700,1023701680,2620,2620,2620,2620,2
20230926,114600,1023696440,2620,2620,2620,2620,50
20230926,114500,1023565440,2610,2625,2625,2610,11
20230926,114400,1023536715,2620,2620,2620,2620,844
20230926,114300,1021325435,2620,2610,2620,2610,403
20230926,114200,1020273585,2610,2610,2620,2610,371
20230926,114100,1019305225,2610,2610,2610,2610,172
20230926,114000,1018856305,2620,2615,2620,2615,131
20230926,113900,1018513170,2610,2610,2610,2610,608
20230926,113800,1016926290,2610,2610,2610,2610,1
20230926,113700,1016923680,2615,2610,2615,2610,110
20230926,113600,1016636530,2615,2610,2615,2610,39
20230926,113500,1016534735,2610,2615,2615,2610,602
20230926,113400,1014963505,2615,2615,2615,2610,440
20230926,113300,1013814405,2615,2615,2615,2615,3831
20230926,113200,1003796340,2615,2615,2615,2610,98
20230926,113100,1003540075,2615,2615,2620,2615,212
20230926,113000,1002984695,2605,2605,2605,2605,93
20230926,112900,1002742430,2605,2620,2620,2605,5760
20230926,112800,987696805,2620,2615,2620,2615,97
20230926,112700,987442960,2620,2620,2620,2620,1039
20230926,112600,984720780,2620,2625,2625,2620,2049
20230926,112500,979352300,2625,2625,2625,2625,0
20230926,112400,979352300,2625,2620,2625,2620,80
20230926,112300,979142310,2620,2625,2625,2620,954
20230926,112200,976638255,2625,2625,2625,2625,141
20230926,112100,976268130,2625,2625,2625,2625,34
20230926,112000,976178880,2620,2625,2625,2620,3272
20230926,111900,967606175,2625,2620,2625,2615,1327
20230926,111800,964135565,2620,2620,2630,2620,815
20230926,111700,961998775,2630,2625,2630,2625,685
20230926,111600,960198020,2625,2615,2625,2615,2928
20230926,111500,952540175,2620,2625,2625,2620,7
20230926,111400,952521815,2625,2620,2625,2615,407
20230926,111300,951455285,2620,2630,2635,2620,2741
20230926,111200,944269355,2630,2625,2635,2625,312
20230926,111100,943447360,2625,2625,2625,2625,35
20230926,111000,943355485,2615,2615,2615,2615,140
20230926,110900,942989385,2615,2610,2620,2610,182
20230926,110800,942513665,2620,2615,2620,2615,773
20230926,110700,940491040,2615,2620,2620,2615,727
20230926,110600,938587585,2615,2615,2615,2615,10
20230926,110500,938561435,2610,2615,2615,2610,2845
20230926,110400,931123420,2615,2615,2615,2615,252
20230926,110300,930464440,2620,2635,2635,2620,543
20230926,110200,929038780,2620,2620,2620,2620,60
20230926,110100,928881580,2620,2615,2620,2610,2146
20230926,110000,923259470,2610,2615,2615,2610,5698
20230926,105900,908370865,2615,2615,2620,2615,5830
20230926,105800,893125340,2620,2620,2625,2620,1399
20230926,105700,889459870,2620,2630,2630,2620,5854
20230926,105600,874115100,2625,2650,2650,2625,12851
20230926,105500,840310815,2640,2640,2640,2640,106
20230926,105400,840030975,2640,2640,2640,2640,263
20230926,105300,839336655,2640,2640,2640,2640,3
20230926,105200,839328735,2635,2640,2640,2635,472
20230926,105100,838082700,2640,2640,2640,2640,0
20230926,105000,838082700,2640,2635,2640,2635,2789
20230926,104900,830730240,2635,2640,2640,2635,1567
20230926,104800,826594360,2640,2645,2650,2640,3299
20230926,104700,817867130,2645,2645,2645,2645,1293
20230926,104600,814447145,2645,2635,2645,2635,1354
20230926,104500,810877700,2640,2660,2660,2640,14413
20230926,104400,772759690,2665,2670,2670,2665,96
20230926,104300,772503825,2675,2675,2675,2675,100
20230926,104200,772236325,2675,2670,2675,2665,2007
20230926,104100,766883370,2685,2685,2685,2675,3639
20230926,104000,757145125,2680,2685,2690,2680,1345
20230926,103900,753535515,2680,2685,2685,2680,125
20230926,103800,753200145,2685,2685,2685,2685,326
20230926,103700,752324835,2685,2685,2685,2685,14
20230926,103600,752287245,2680,2680,2680,2680,31
20230926,103500,752204165,2680,2685,2685,2680,99
20230926,103400,751938355,2685,2680,2690,2680,269
20230926,103300,751216855,2680,2675,2680,2675,1409
20230926,103200,747440760,2675,2675,2675,2675,154
20230926,103100,747028810,2670,2680,2680,2670,221
20230926,103000,746437365,2680,2680,2680,2680,373
20230926,102900,745437725,2680,2680,2680,2680,80
20230926,102800,745223325,2680,2675,2680,2675,435
20230926,102700,744059695,2670,2665,2675,2665,53
20230926,102600,743918250,2675,2675,2675,2675,13
20230926,102500,743883475,2675,2670,2675,2660,3382
20230926,102400,734846910,2670,2680,2680,2670,967
20230926,102300,732262520,2685,2685,2685,2685,69
20230926,102200,732077255,2685,2685,2685,2685,1
20230926,102100,732074570,2680,2685,2685,2670,877
20230926,102000,729724220,2670,2675,2685,2670,3544
20230926,101900,720255455,2675,2680,2680,2675,7
20230926,101800,720236725,2680,2680,2680,2670,31
20230926,101700,720153745,2670,2670,2670,2670,270
20230926,101600,719432845,2670,2680,2680,2670,877
20230926,101500,717090495,2665,2670,2670,2665,4000
20230926,101400,706425925,2675,2675,2680,2675,265
20230926,101300,705717045,2680,2680,2680,2675,515
20230926,101200,704336850,2680,2685,2685,2680,369
20230926,101100,703346805,2690,2680,2690,2680,4244
20230926,101000,691941485,2680,2680,2685,2680,900
20230926,100900,689529480,2680,2675,2680,2670,3881
20230926,100800,679134570,2675,2675,2675,2670,2000
20230926,100700,673788570,2675,2675,2680,2675,1338
20230926,100600,670209370,2675,2670,2675,2670,2705
20230926,100500,662980075,2665,2665,2670,2665,427
20230926,100400,661840925,2675,2665,2675,2665,2950
20230926,100300,653972355,2665,2650,2665,2650,1825
20230926,100200,649121065,2650,2645,2650,2645,218
20230926,100100,648543405,2640,2640,2640,2640,0
20230926,100000,648543405,2640,2650,2650,2640,5374
20230926,095900,634353525,2645,2650,2650,2645,1431
20230926,095800,630567875,2650,2645,2650,2645,215
20230926,095700,629999125,2650,2645,2650,2645,209
20230926,095600,629445770,2645,2660,2660,2645,20602
20230926,095500,574830945,2660,2660,2660,2660,47
20230926,095400,574705925,2670,2655,2670,2655,105
20230926,095300,574427075,2655,2660,2660,2655,1151
20230926,095200,571366880,2670,2670,2670,2670,5
20230926,095100,571353530,2655,2655,2670,2655,1173
20230926,095000,568234150,2655,2660,2660,2655,1274
20230926,094900,564849695,2670,2660,2670,2660,1847
20230926,094800,559931120,2660,2665,2665,2660,4787
20230926,094700,547180470,2670,2660,2670,2660,3747
20230926,094600,537178290,2660,2665,2670,2660,5972
20230926,094500,521277570,2670,2665,2670,2665,1245
20230926,094400,517955900,2665,2665,2670,2660,3032
20230926,094300,509880135,2660,2660,2670,2660,1869
20230926,094200,504904840,2660,2675,2675,2655,9114
20230926,094100,480645755,2675,2670,2675,2670,1830
20230926,094000,475756015,2670,2670,2675,2670,8258
20230926,093900,453702490,2670,2665,2670,2660,4571
20230926,093800,441537570,2660,2660,2665,2660,1913
20230926,093700,436443080,2660,2670,2670,2660,2584
20230926,093600,429562775,2670,2660,2675,2660,3393
20230926,093500,420529175,2660,2670,2675,2660,6628
20230926,093400,402872290,2670,2685,2685,2670,6515
20230926,093300,385429895,2690,2700,2705,2690,3743
20230926,093200,375334990,2700,2700,2705,2700,4703
20230926,093100,362634370,2700,2705,2705,2700,1383
20230926,093000,358898720,2705,2705,2705,2700,585
20230926,092900,357318640,2700,2710,2710,2700,6343
20230926,092800,340190645,2705,2705,2710,2700,7165
20230926,092700,320821335,2710,2715,2715,2705,4652
20230926,092600,308230645,2715,2710,2715,2705,2186
20230926,092500,302313600,2710,2725,2725,2710,3739
20230926,092400,292168190,2725,2725,2725,2725,460
20230926,092300,290914690,2730,2720,2735,2715,1065
20230926,092200,288014120,2730,2725,2745,2710,8555
20230926,092100,264765825,2730,2750,2750,2725,3858
20230926,092000,254204475,2750,2755,2760,2750,1196
20230926,091900,250911110,2760,2785,2785,2760,583
20230926,091800,249299355,2785,2780,2785,2760,1527
20230926,091700,245074290,2780,2755,2780,2755,700
20230926,091600,243128965,2760,2750,2760,2750,942
20230926,091500,240531655,2750,2755,2760,2750,1276
20230926,091400,237021030,2755,2765,2765,2755,1024
20230926,091300,234193355,2760,2765,2770,2760,1234
20230926,091200,230781190,2780,2780,2780,2765,196
20230926,091100,230237115,2780,2785,2785,2765,396
20230926,091000,229137300,2760,2775,2790,2760,2906
20230926,090900,221086215,2775,2785,2790,2770,1432
20230926,090800,217102350,2785,2785,2825,2780,14293
20230926,090700,177034520,2800,2715,2810,2715,9783
20230926,090600,150098445,2725,2705,2725,2705,2881
20230926,090500,142282815,2700,2715,2715,2700,9154
20230926,090400,117516960,2710,2715,2715,2710,2062
20230926,090300,111925370,2715,2725,2725,2710,4370
20230926,090200,100072195,2725,2735,2740,2720,4415
20230926,090100,88041870,2735,2750,2750,2710,12685
20230926,090000,53467125,2745,2740,2765,2740,19470