KissMeData/288980/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,203400,4363877370,2780,2780,2780,2780,19166
20230906,203300,4363877370,2780,2780,2780,2780,0
20230906,203200,4363877370,2780,2780,2780,2780,0
20230906,203100,4363877370,2780,2780,2780,2780,0
20230906,203000,4363877370,2780,2780,2780,2780,0
20230906,202900,4363877370,2780,2780,2780,2780,0
20230906,202800,4363877370,2780,2780,2780,2780,0
20230906,202700,4363877370,2780,2780,2780,2780,0
20230906,202600,4363877370,2780,2780,2780,2780,0
20230906,202500,4363877370,2780,2780,2780,2780,0
20230906,202400,4363877370,2780,2780,2780,2780,0
20230906,202300,4363877370,2780,2780,2780,2780,0
20230906,202200,4363877370,2780,2780,2780,2780,0
20230906,202100,4363877370,2780,2780,2780,2780,0
20230906,202000,4363877370,2780,2780,2780,2780,0
20230906,201900,4363877370,2780,2780,2780,2780,0
20230906,201800,4363877370,2780,2780,2780,2780,0
20230906,201700,4363877370,2780,2780,2780,2780,0
20230906,201600,4363877370,2780,2780,2780,2780,0
20230906,201500,4363877370,2780,2780,2780,2780,0
20230906,201400,4363877370,2780,2780,2780,2780,0
20230906,201300,4363877370,2780,2780,2780,2780,0
20230906,201200,4363877370,2780,2780,2780,2780,0
20230906,201100,4363877370,2780,2780,2780,2780,0
20230906,201000,4363877370,2780,2780,2780,2780,0
20230906,200900,4363877370,2780,2780,2780,2780,0
20230906,200800,4363877370,2780,2780,2780,2780,0
20230906,200700,4363877370,2780,2780,2780,2780,0
20230906,200600,4363877370,2780,2780,2780,2780,0
20230906,200500,4363877370,2780,2780,2780,2780,0
20230906,200400,4363877370,2780,2780,2780,2780,19166
20230906,200300,4363877370,2780,2780,2780,2780,0
20230906,200200,4363877370,2780,2780,2780,2780,0
20230906,200100,4363877370,2780,2780,2780,2780,0
20230906,200000,4363877370,2780,2780,2780,2780,0
20230906,195900,4363877370,2780,2780,2780,2780,0
20230906,195800,4363877370,2780,2780,2780,2780,0
20230906,195700,4363877370,2780,2780,2780,2780,0
20230906,195600,4363877370,2780,2780,2780,2780,0
20230906,195500,4363877370,2780,2780,2780,2780,0
20230906,195400,4363877370,2780,2780,2780,2780,0
20230906,195300,4363877370,2780,2780,2780,2780,0
20230906,195200,4363877370,2780,2780,2780,2780,0
20230906,195100,4363877370,2780,2780,2780,2780,0
20230906,195000,4363877370,2780,2780,2780,2780,0
20230906,194900,4363877370,2780,2780,2780,2780,0
20230906,194800,4363877370,2780,2780,2780,2780,0
20230906,194700,4363877370,2780,2780,2780,2780,0
20230906,194600,4363877370,2780,2780,2780,2780,0
20230906,194500,4363877370,2780,2780,2780,2780,0
20230906,194400,4363877370,2780,2780,2780,2780,0
20230906,194300,4363877370,2780,2780,2780,2780,0
20230906,194200,4363877370,2780,2780,2780,2780,0
20230906,194100,4363877370,2780,2780,2780,2780,0
20230906,194000,4363877370,2780,2780,2780,2780,0
20230906,193900,4363877370,2780,2780,2780,2780,0
20230906,193800,4363877370,2780,2780,2780,2780,0
20230906,193700,4363877370,2780,2780,2780,2780,0
20230906,193600,4363877370,2780,2780,2780,2780,0
20230906,193500,4363877370,2780,2780,2780,2780,0
20230906,193400,4363877370,2780,2780,2780,2780,19166
20230906,193300,4363877370,2780,2780,2780,2780,0
20230906,193200,4363877370,2780,2780,2780,2780,0
20230906,193100,4363877370,2780,2780,2780,2780,0
20230906,193000,4363877370,2780,2780,2780,2780,0
20230906,192900,4363877370,2780,2780,2780,2780,0
20230906,192800,4363877370,2780,2780,2780,2780,0
20230906,192700,4363877370,2780,2780,2780,2780,0
20230906,192600,4363877370,2780,2780,2780,2780,0
20230906,192500,4363877370,2780,2780,2780,2780,0
20230906,192400,4363877370,2780,2780,2780,2780,0
20230906,192300,4363877370,2780,2780,2780,2780,0
20230906,192200,4363877370,2780,2780,2780,2780,0
20230906,192100,4363877370,2780,2780,2780,2780,0
20230906,192000,4363877370,2780,2780,2780,2780,0
20230906,191900,4363877370,2780,2780,2780,2780,0
20230906,191800,4363877370,2780,2780,2780,2780,0
20230906,191700,4363877370,2780,2780,2780,2780,0
20230906,191600,4363877370,2780,2780,2780,2780,0
20230906,191500,4363877370,2780,2780,2780,2780,0
20230906,191400,4363877370,2780,2780,2780,2780,0
20230906,191300,4363877370,2780,2780,2780,2780,0
20230906,191200,4363877370,2780,2780,2780,2780,0
20230906,191100,4363877370,2780,2780,2780,2780,0
20230906,191000,4363877370,2780,2780,2780,2780,0
20230906,190900,4363877370,2780,2780,2780,2780,0
20230906,190800,4363877370,2780,2780,2780,2780,0
20230906,190700,4363877370,2780,2780,2780,2780,0
20230906,190600,4363877370,2780,2780,2780,2780,0
20230906,190500,4363877370,2780,2780,2780,2780,0
20230906,190400,4363877370,2780,2780,2780,2780,19166
20230906,190300,4363877370,2780,2780,2780,2780,0
20230906,190200,4363877370,2780,2780,2780,2780,0
20230906,190100,4363877370,2780,2780,2780,2780,0
20230906,190000,4363877370,2780,2780,2780,2780,0
20230906,185900,4363877370,2780,2780,2780,2780,0
20230906,185800,4363877370,2780,2780,2780,2780,0
20230906,185700,4363877370,2780,2780,2780,2780,0
20230906,185600,4363877370,2780,2780,2780,2780,0
20230906,185500,4363877370,2780,2780,2780,2780,0
20230906,185400,4363877370,2780,2780,2780,2780,0
20230906,185300,4363877370,2780,2780,2780,2780,0
20230906,185200,4363877370,2780,2780,2780,2780,0
20230906,185100,4363877370,2780,2780,2780,2780,0
20230906,185000,4363877370,2780,2780,2780,2780,0
20230906,184900,4363877370,2780,2780,2780,2780,0
20230906,184800,4363877370,2780,2780,2780,2780,0
20230906,184700,4363877370,2780,2780,2780,2780,0
20230906,184600,4363877370,2780,2780,2780,2780,0
20230906,184500,4363877370,2780,2780,2780,2780,0
20230906,184400,4363877370,2780,2780,2780,2780,0
20230906,184300,4363877370,2780,2780,2780,2780,0
20230906,184200,4363877370,2780,2780,2780,2780,0
20230906,184100,4363877370,2780,2780,2780,2780,0
20230906,184000,4363877370,2780,2780,2780,2780,0
20230906,183900,4363877370,2780,2780,2780,2780,0
20230906,183800,4363877370,2780,2780,2780,2780,0
20230906,183700,4363877370,2780,2780,2780,2780,0
20230906,183600,4363877370,2780,2780,2780,2780,0
20230906,183500,4363877370,2780,2780,2780,2780,0
20230906,183400,4363877370,2780,2780,2780,2780,19166
20230906,183300,4363877370,2780,2780,2780,2780,0
20230906,183200,4363877370,2780,2780,2780,2780,0
20230906,183100,4363877370,2780,2780,2780,2780,0
20230906,183000,4363877370,2780,2780,2780,2780,0
20230906,182900,4363877370,2780,2780,2780,2780,0
20230906,182800,4363877370,2780,2780,2780,2780,0
20230906,182700,4363877370,2780,2780,2780,2780,0
20230906,182600,4363877370,2780,2780,2780,2780,0
20230906,182500,4363877370,2780,2780,2780,2780,0
20230906,182400,4363877370,2780,2780,2780,2780,0
20230906,182300,4363877370,2780,2780,2780,2780,0
20230906,182200,4363877370,2780,2780,2780,2780,0
20230906,182100,4363877370,2780,2780,2780,2780,0
20230906,182000,4363877370,2780,2780,2780,2780,0
20230906,181900,4363877370,2780,2780,2780,2780,0
20230906,181800,4363877370,2780,2780,2780,2780,0
20230906,181700,4363877370,2780,2780,2780,2780,0
20230906,181600,4363877370,2780,2780,2780,2780,0
20230906,181500,4363877370,2780,2780,2780,2780,0
20230906,181400,4363877370,2780,2780,2780,2780,0
20230906,181300,4363877370,2780,2780,2780,2780,0
20230906,181200,4363877370,2780,2780,2780,2780,0
20230906,181100,4363877370,2780,2780,2780,2780,0
20230906,181000,4363877370,2780,2780,2780,2780,0
20230906,180900,4363877370,2780,2780,2780,2780,0
20230906,180800,4363877370,2780,2780,2780,2780,0
20230906,180700,4363877370,2780,2780,2780,2780,0
20230906,180600,4363877370,2780,2780,2780,2780,0
20230906,180500,4363877370,2780,2780,2780,2780,0
20230906,180400,4363877370,2780,2780,2780,2780,19166
20230906,180300,4363877370,2780,2780,2780,2780,0
20230906,180200,4363877370,2780,2780,2780,2780,0
20230906,180100,4363877370,2780,2780,2780,2780,0
20230906,180000,4363877370,2780,2780,2780,2780,0
20230906,175900,4363877370,2780,2780,2780,2780,0
20230906,175800,4363877370,2780,2780,2780,2780,0
20230906,175700,4363877370,2780,2780,2780,2780,0
20230906,175600,4363877370,2780,2780,2780,2780,0
20230906,175500,4363877370,2780,2780,2780,2780,0
20230906,175400,4363877370,2780,2780,2780,2780,0
20230906,175300,4363877370,2780,2780,2780,2780,0
20230906,175200,4363877370,2780,2780,2780,2780,0
20230906,175100,4363877370,2780,2780,2780,2780,0
20230906,175000,4363877370,2780,2780,2780,2780,0
20230906,174900,4363877370,2780,2780,2780,2780,0
20230906,174800,4363877370,2780,2780,2780,2780,0
20230906,174700,4363877370,2780,2780,2780,2780,0
20230906,174600,4363877370,2780,2780,2780,2780,0
20230906,174500,4363877370,2780,2780,2780,2780,0
20230906,174400,4363877370,2780,2780,2780,2780,0
20230906,174300,4363877370,2780,2780,2780,2780,0
20230906,174200,4363877370,2780,2780,2780,2780,0
20230906,174100,4363877370,2780,2780,2780,2780,0
20230906,174000,4363877370,2780,2780,2780,2780,0
20230906,173900,4363877370,2780,2780,2780,2780,0
20230906,173800,4363877370,2780,2780,2780,2780,0
20230906,173700,4363877370,2780,2780,2780,2780,0
20230906,173600,4363877370,2780,2780,2780,2780,0
20230906,173500,4363877370,2780,2780,2780,2780,0
20230906,173400,4363877370,2780,2780,2780,2780,19166
20230906,173300,4363877370,2780,2780,2780,2780,0
20230906,173200,4363877370,2780,2780,2780,2780,0
20230906,173100,4363877370,2780,2780,2780,2780,0
20230906,173000,4363877370,2780,2780,2780,2780,0
20230906,172900,4363877370,2780,2780,2780,2780,0
20230906,172800,4363877370,2780,2780,2780,2780,0
20230906,172700,4363877370,2780,2780,2780,2780,0
20230906,172600,4363877370,2780,2780,2780,2780,0
20230906,172500,4363877370,2780,2780,2780,2780,0
20230906,172400,4363877370,2780,2780,2780,2780,0
20230906,172300,4363877370,2780,2780,2780,2780,0
20230906,172200,4363877370,2780,2780,2780,2780,0
20230906,172100,4363877370,2780,2780,2780,2780,0
20230906,172000,4363877370,2780,2780,2780,2780,0
20230906,171900,4363877370,2780,2780,2780,2780,0
20230906,171800,4363877370,2780,2780,2780,2780,0
20230906,171700,4363877370,2780,2780,2780,2780,0
20230906,171600,4363877370,2780,2780,2780,2780,0
20230906,171500,4363877370,2780,2780,2780,2780,0
20230906,171400,4363877370,2780,2780,2780,2780,0
20230906,171300,4363877370,2780,2780,2780,2780,0
20230906,171200,4363877370,2780,2780,2780,2780,0
20230906,171100,4363877370,2780,2780,2780,2780,0
20230906,171000,4363877370,2780,2780,2780,2780,0
20230906,170900,4363877370,2780,2780,2780,2780,0
20230906,170800,4363877370,2780,2780,2780,2780,0
20230906,170700,4363877370,2780,2780,2780,2780,0
20230906,170600,4363877370,2780,2780,2780,2780,0
20230906,170500,4363877370,2780,2780,2780,2780,0
20230906,170400,4363877370,2780,2780,2780,2780,19166
20230906,170300,4363877370,2780,2780,2780,2780,0
20230906,170200,4363877370,2780,2780,2780,2780,0
20230906,170100,4363877370,2780,2780,2780,2780,0
20230906,170000,4363877370,2780,2780,2780,2780,0
20230906,165900,4363877370,2780,2780,2780,2780,0
20230906,165800,4363877370,2780,2780,2780,2780,0
20230906,165700,4363877370,2780,2780,2780,2780,0
20230906,165600,4363877370,2780,2780,2780,2780,0
20230906,165500,4363877370,2780,2780,2780,2780,0
20230906,165400,4363877370,2780,2780,2780,2780,0
20230906,165300,4363877370,2780,2780,2780,2780,0
20230906,165200,4363877370,2780,2780,2780,2780,0
20230906,165100,4363877370,2780,2780,2780,2780,0
20230906,165000,4363877370,2780,2780,2780,2780,0
20230906,164900,4363877370,2780,2780,2780,2780,0
20230906,164800,4363877370,2780,2780,2780,2780,0
20230906,164700,4363877370,2780,2780,2780,2780,0
20230906,164600,4363877370,2780,2780,2780,2780,0
20230906,164500,4363877370,2780,2780,2780,2780,0
20230906,164400,4363877370,2780,2780,2780,2780,0
20230906,164300,4363877370,2780,2780,2780,2780,0
20230906,164200,4363877370,2780,2780,2780,2780,0
20230906,164100,4363877370,2780,2780,2780,2780,0
20230906,164000,4363877370,2780,2780,2780,2780,0
20230906,163900,4363877370,2780,2780,2780,2780,0
20230906,163800,4363877370,2780,2780,2780,2780,0
20230906,163700,4363877370,2780,2780,2780,2780,0
20230906,163600,4363877370,2780,2780,2780,2780,0
20230906,163500,4363877370,2780,2780,2780,2780,0
20230906,163400,4363877370,2780,2780,2780,2780,19166
20230906,163300,4363877370,2780,2780,2780,2780,0
20230906,163200,4363877370,2780,2780,2780,2780,0
20230906,163100,4363877370,2780,2780,2780,2780,0
20230906,163000,4363877370,2780,2780,2780,2780,0
20230906,162900,4363877370,2780,2780,2780,2780,0
20230906,162800,4363877370,2780,2780,2780,2780,0
20230906,162700,4363877370,2780,2780,2780,2780,0
20230906,162600,4363877370,2780,2780,2780,2780,0
20230906,162500,4363877370,2780,2780,2780,2780,0
20230906,162400,4363877370,2780,2780,2780,2780,0
20230906,162300,4363877370,2780,2780,2780,2780,0
20230906,162200,4363877370,2780,2780,2780,2780,0
20230906,162100,4363877370,2780,2780,2780,2780,0
20230906,162000,4363877370,2780,2780,2780,2780,0
20230906,161900,4363877370,2780,2780,2780,2780,0
20230906,161800,4363877370,2780,2780,2780,2780,0
20230906,161700,4363877370,2780,2780,2780,2780,0
20230906,161600,4363877370,2780,2780,2780,2780,0
20230906,161500,4363877370,2780,2780,2780,2780,0
20230906,161400,4363877370,2780,2780,2780,2780,0
20230906,161300,4363877370,2780,2780,2780,2780,0
20230906,161200,4363877370,2780,2780,2780,2780,0
20230906,161100,4363877370,2780,2780,2780,2780,0
20230906,161000,4363877370,2780,2780,2780,2780,0
20230906,160900,4363877370,2780,2780,2780,2780,0
20230906,160800,4363877370,2780,2780,2780,2780,0
20230906,160700,4363877370,2780,2780,2780,2780,0
20230906,160600,4363877370,2780,2780,2780,2780,0
20230906,160500,4363877370,2780,2780,2780,2780,0
20230906,160400,4363877370,2780,2780,2780,2780,19166
20230906,160300,4363877370,2780,2780,2780,2780,0
20230906,160200,4363877370,2780,2780,2780,2780,0
20230906,160100,4363877370,2780,2780,2780,2780,0
20230906,160000,4363877370,2780,2780,2780,2780,0
20230906,155900,4363877370,2780,2780,2780,2780,0
20230906,155800,4363877370,2780,2780,2780,2780,0
20230906,155700,4363877370,2780,2780,2780,2780,0
20230906,155600,4363877370,2780,2780,2780,2780,0
20230906,155500,4363877370,2780,2780,2780,2780,0
20230906,155400,4363877370,2780,2780,2780,2780,0
20230906,155300,4363877370,2780,2780,2780,2780,0
20230906,155200,4363877370,2780,2780,2780,2780,0
20230906,155100,4363877370,2780,2780,2780,2780,0
20230906,155000,4363877370,2780,2780,2780,2780,0
20230906,154900,4363877370,2780,2780,2780,2780,0
20230906,154800,4363877370,2780,2780,2780,2780,0
20230906,154700,4363877370,2780,2780,2780,2780,0
20230906,154600,4363877370,2780,2780,2780,2780,0
20230906,154500,4363877370,2780,2780,2780,2780,0
20230906,154400,4363877370,2780,2780,2780,2780,0
20230906,154300,4363877370,2780,2780,2780,2780,0
20230906,154200,4363877370,2780,2780,2780,2780,0
20230906,154100,4363877370,2780,2780,2780,2780,0
20230906,154000,4363877370,2780,2780,2780,2780,0
20230906,153900,4363877370,2780,2780,2780,2780,0
20230906,153800,4363877370,2780,2780,2780,2780,0
20230906,153700,4363877370,2780,2780,2780,2780,0
20230906,153600,4363877370,2780,2780,2780,2780,0
20230906,153500,4363877370,2780,2780,2780,2780,0
20230906,153400,4363877370,2780,2780,2780,2780,19166
20230906,153300,4363877370,2780,2780,2780,2780,0
20230906,153200,4363877370,2780,2780,2780,2780,0
20230906,153100,4363877370,2780,2780,2780,2780,0
20230906,153000,4363877370,2780,2780,2780,2780,19166
20230906,152900,4310595890,2785,2785,2785,2785,0
20230906,152800,4310595890,2785,2785,2785,2785,0
20230906,152700,4310595890,2785,2785,2785,2785,0
20230906,152600,4310595890,2785,2785,2785,2785,0
20230906,152500,4310595890,2785,2785,2785,2785,0
20230906,152400,4310595890,2785,2785,2785,2785,0
20230906,152300,4310595890,2785,2785,2785,2785,0
20230906,152200,4310595890,2785,2785,2785,2785,0
20230906,152100,4310595890,2785,2785,2785,2785,0
20230906,152000,4310595890,2785,2785,2785,2785,0
20230906,151900,4310595890,2785,2785,2800,2785,7629
20230906,151800,4289294915,2795,2785,2795,2785,5549
20230906,151700,4273814090,2785,2790,2790,2785,1984
20230906,151600,4268288425,2790,2795,2795,2790,1121
20230906,151500,4265155625,2785,2780,2795,2780,1261
20230906,151400,4261644090,2780,2780,2795,2780,808
20230906,151300,4259397835,2780,2780,2795,2775,3011
20230906,151200,4251033350,2780,2775,2780,2775,3383
20230906,151100,4241644275,2770,2775,2775,2770,1279
20230906,151000,4238095375,2775,2780,2780,2770,16568
20230906,150900,4192153675,2795,2785,2795,2775,8680
20230906,150800,4168030900,2785,2800,2800,2785,971
20230906,150700,4165313700,2795,2795,2795,2790,2380
20230906,150600,4158662585,2800,2795,2800,2790,1110
20230906,150500,4155560630,2795,2790,2795,2790,680
20230906,150400,4153663425,2790,2795,2800,2790,1155
20230906,150300,4150435350,2800,2785,2800,2785,1665
20230906,150200,4145779965,2785,2780,2785,2775,7456
20230906,150100,4125078915,2780,2780,2790,2780,2328
20230906,150000,4118606860,2780,2780,2790,2780,3924
20230906,145900,4107693140,2780,2780,2790,2780,2946
20230906,145800,4099500310,2790,2780,2790,2780,3554
20230906,145700,4089616230,2780,2780,2785,2780,3019
20230906,145600,4081223360,2775,2785,2790,2775,8879
20230906,145500,4056529620,2790,2780,2790,2780,9405
20230906,145400,4030365160,2780,2790,2790,2780,6544
20230906,145300,4012131935,2790,2795,2795,2790,3731
20230906,145200,4001722295,2790,2795,2795,2790,6948
20230906,145100,3982336505,2795,2795,2800,2795,10968
20230906,145000,3951675945,2800,2800,2800,2795,21183
20230906,144900,3892403815,2800,2805,2805,2800,1025
20230906,144800,3889529265,2810,2810,2815,2810,853
20230906,144700,3887132320,2805,2805,2810,2800,6626
20230906,144600,3868557340,2805,2810,2815,2805,3466
20230906,144500,3858824835,2810,2805,2810,2805,822
20230906,144400,3856517365,2805,2805,2810,2805,2017
20230906,144300,3850859635,2805,2815,2815,2805,181
20230906,144200,3850351900,2815,2815,2815,2805,333
20230906,144100,3849416720,2810,2810,2815,2805,1724
20230906,144000,3844572755,2810,2810,2815,2805,1202
20230906,143900,3841199445,2810,2810,2810,2810,1362
20230906,143800,3837372225,2810,2815,2815,2805,4545
20230906,143700,3824609330,2815,2810,2815,2810,2565
20230906,143600,3817391675,2815,2820,2820,2815,15
20230906,143500,3817349415,2805,2825,2825,2805,4385
20230906,143400,3805025595,2810,2810,2820,2805,3830
20230906,143300,3794281540,2805,2810,2810,2805,5348
20230906,143200,3779266630,2810,2810,2815,2810,2524
20230906,143100,3772174065,2820,2820,2820,2810,2706
20230906,143000,3764561145,2820,2820,2820,2820,252
20230906,142900,3763850505,2825,2830,2830,2815,228
20230906,142800,3763207670,2830,2825,2830,2825,2497
20230906,142700,3756150055,2825,2820,2825,2815,1784
20230906,142600,3751111285,2825,2825,2825,2820,152
20230906,142500,3750682635,2820,2820,2820,2820,752
20230906,142400,3748561995,2820,2820,2820,2810,10179
20230906,142300,3719917440,2830,2820,2830,2820,1085
20230906,142200,3716851540,2825,2825,2825,2825,101
20230906,142100,3716566215,2820,2820,2825,2820,816
20230906,142000,3714264445,2820,2825,2825,2820,1360
20230906,141900,3710429115,2820,2825,2825,2820,853
20230906,141800,3708021150,2825,2825,2825,2825,168
20230906,141700,3707546550,2825,2825,2825,2820,5223
20230906,141600,3692816575,2830,2835,2835,2825,24571
20230906,141500,3623295070,2830,2830,2835,2830,2728
20230906,141400,3615572275,2830,2830,2830,2830,1941
20230906,141300,3610079245,2835,2835,2835,2830,370
20230906,141200,3609031025,2835,2840,2840,2835,1181
20230906,141100,3605682835,2840,2840,2840,2830,201
20230906,141000,3605113975,2830,2830,2835,2830,2811
20230906,140900,3597153820,2835,2830,2840,2830,1130
20230906,140800,3593945875,2830,2845,2845,2830,3286
20230906,140700,3584622585,2845,2840,2845,2835,1691
20230906,140600,3579819530,2840,2835,2840,2835,2201
20230906,140500,3573578690,2835,2830,2835,2830,2680
20230906,140400,3565983390,2835,2835,2835,2835,1277
20230906,140300,3562363095,2840,2835,2840,2835,743
20230906,140200,3560256685,2840,2840,2845,2835,596
20230906,140100,3558566180,2840,2840,2840,2840,530
20230906,140000,3557060980,2845,2845,2845,2845,585
20230906,135900,3555396655,2845,2840,2845,2840,592
20230906,135800,3553714915,2835,2835,2845,2835,1369
20230906,135700,3549833790,2835,2835,2835,2830,1496
20230906,135600,3545593130,2840,2840,2845,2840,655
20230906,135500,3543730085,2845,2840,2845,2840,1390
20230906,135400,3539782480,2840,2835,2840,2835,1906
20230906,135300,3534371470,2840,2840,2840,2840,330
20230906,135200,3533434270,2840,2835,2840,2835,2387
20230906,135100,3526658125,2835,2840,2840,2835,1506
20230906,135000,3522387700,2840,2840,2840,2835,2424
20230906,134900,3515503655,2835,2835,2835,2830,970
20230906,134800,3512754205,2835,2835,2835,2835,400
20230906,134700,3511620205,2835,2835,2835,2835,405
20230906,134600,3510472030,2835,2835,2835,2830,7504
20230906,134500,3489225795,2840,2835,2840,2835,996
20230906,134400,3486402080,2840,2835,2840,2835,830
20230906,134300,3484049020,2835,2835,2835,2830,3422
20230906,134200,3474363190,2835,2835,2835,2835,825
20230906,134100,3472024315,2830,2830,2830,2830,585
20230906,134000,3470368765,2830,2830,2830,2830,1
20230906,133900,3470365935,2830,2830,2830,2830,528
20230906,133800,3468871695,2840,2840,2840,2840,392
20230906,133700,3467758415,2840,2840,2840,2840,132
20230906,133600,3467383535,2840,2830,2840,2830,62
20230906,133500,3467207810,2840,2840,2840,2840,20
20230906,133400,3467151010,2840,2830,2840,2830,3200
20230906,133300,3458095000,2845,2835,2845,2830,413
20230906,133200,3456924165,2835,2835,2845,2835,580
20230906,133100,3455279855,2845,2845,2845,2845,2
20230906,133000,3455274165,2830,2835,2835,2830,4826
20230906,132900,3441614540,2830,2840,2845,2830,545
20230906,132800,3440066835,2835,2830,2835,2830,318
20230906,132700,3439165335,2830,2830,2835,2825,3457
20230906,132600,3429380315,2830,2830,2830,2825,1708
20230906,132500,3424546995,2835,2830,2835,2830,2049
20230906,132400,3418748320,2830,2830,2830,2830,0
20230906,132300,3418748320,2830,2835,2835,2830,6000
20230906,132200,3401753320,2830,2830,2830,2830,260
20230906,132100,3401017520,2830,2835,2835,2830,1656
20230906,132000,3396329190,2835,2835,2835,2835,0
20230906,131900,3396329190,2835,2830,2835,2830,221
20230906,131800,3395703225,2835,2835,2835,2830,370
20230906,131700,3394654315,2830,2835,2835,2830,436
20230906,131600,3393418505,2835,2835,2835,2830,462
20230906,131500,3392109040,2835,2830,2835,2830,1472
20230906,131400,3387942755,2835,2830,2835,2830,110
20230906,131300,3387631300,2830,2830,2830,2830,20
20230906,131200,3387574700,2830,2830,2830,2830,1140
20230906,131100,3384348500,2825,2830,2830,2825,2698
20230906,131000,3376716650,2825,2830,2830,2825,1071
20230906,130900,3373691020,2830,2835,2835,2830,782
20230906,130800,3371477890,2835,2835,2835,2835,79
20230906,130700,3371253925,2830,2835,2835,2830,2781
20230906,130600,3363375395,2830,2830,2830,2830,684
20230906,130500,3361439675,2830,2825,2830,2825,1148
20230906,130400,3358191560,2830,2830,2830,2830,6338
20230906,130300,3340255020,2830,2835,2835,2830,901
20230906,130200,3337701085,2835,2835,2835,2835,1849
20230906,130100,3332459170,2835,2835,2835,2830,3482
20230906,130000,3322597735,2840,2835,2840,2835,2368
20230906,125900,3315883960,2835,2845,2845,2835,841
20230906,125800,3313497960,2845,2840,2850,2840,482
20230906,125700,3312126630,2845,2850,2850,2835,31
20230906,125600,3312038610,2835,2835,2840,2835,2361
20230906,125500,3305344700,2840,2840,2840,2840,4865
20230906,125400,3291528100,2840,2850,2850,2840,5021
20230906,125300,3277253190,2850,2850,2855,2845,2213
20230906,125200,3270944655,2850,2850,2850,2845,1949
20230906,125100,3265390010,2850,2855,2855,2850,3099
20230906,125000,3256555615,2850,2855,2855,2850,1448
20230906,124900,3252427190,2855,2860,2860,2855,1946
20230906,124800,3246871285,2855,2855,2855,2850,2574
20230906,124700,3239522520,2850,2855,2865,2850,6639
20230906,124600,3220558900,2860,2855,2860,2855,4961
20230906,124500,3206378030,2855,2845,2855,2845,2204
20230906,124400,3200097380,2840,2835,2840,2835,3964
20230906,124300,3188846890,2840,2840,2840,2840,381
20230906,124200,3187764850,2835,2835,2835,2830,1947
20230906,124100,3182250640,2835,2830,2835,2830,3208
20230906,124000,3173164910,2830,2830,2830,2830,1132
20230906,123900,3169961350,2835,2830,2835,2830,8456
20230906,123800,3146030465,2830,2840,2840,2830,4481
20230906,123700,3133336505,2840,2840,2840,2835,5231
20230906,123600,3118499830,2835,2840,2840,2835,1998
20230906,123500,3112834650,2840,2840,2840,2840,2292
20230906,123400,3106325370,2845,2840,2845,2840,1878
20230906,123300,3100986215,2840,2845,2845,2840,4103
20230906,123200,3089320840,2845,2845,2860,2845,11777
20230906,123100,3055811330,2860,2845,2860,2845,3583
20230906,123000,3045584950,2845,2855,2865,2845,14549
20230906,122900,3004086710,2850,2850,2865,2850,16946
20230906,122800,2955631345,2855,2865,2870,2850,21776
20230906,122700,2893372340,2865,2885,2890,2840,70977
20230906,122600,2689785990,2890,2865,2895,2840,83273
20230906,122500,2450691975,2865,2825,2880,2825,65329
20230906,122400,2264075015,2830,2830,2830,2830,539
20230906,122300,2262549645,2830,2830,2830,2830,145
20230906,122200,2262139295,2830,2830,2830,2830,1262
20230906,122100,2258567835,2830,2830,2830,2830,50
20230906,122000,2258426335,2830,2825,2830,2825,84
20230906,121900,2258188740,2830,2830,2830,2830,731
20230906,121800,2256120010,2830,2825,2830,2825,1125
20230906,121700,2252941835,2825,2830,2830,2825,3
20230906,121600,2252933355,2830,2830,2830,2830,100
20230906,121500,2252650355,2835,2835,2835,2835,0
20230906,121400,2252650355,2835,2825,2835,2825,36
20230906,121300,2252548560,2835,2825,2835,2820,3511
20230906,121200,2242645020,2825,2825,2825,2825,5
20230906,121100,2242630895,2825,2820,2825,2815,149
20230906,121000,2242211195,2820,2815,2820,2815,5051
20230906,120900,2227992625,2815,2825,2825,2815,5427
20230906,120800,2212692395,2825,2835,2835,2825,6526
20230906,120700,2194242000,2830,2830,2830,2830,454
20230906,120600,2192957180,2830,2830,2830,2830,66
20230906,120500,2192770400,2830,2840,2840,2830,49
20230906,120400,2192631430,2840,2840,2840,2835,1926
20230906,120300,2187162475,2835,2835,2835,2835,883
20230906,120200,2184659170,2835,2835,2835,2835,537
20230906,120100,2183136775,2835,2830,2835,2830,950
20230906,120000,2180444060,2830,2835,2835,2830,83
20230906,115900,2180208775,2835,2835,2835,2830,1000
20230906,115800,2177373780,2830,2830,2830,2830,500
20230906,115700,2175958780,2830,2835,2835,2830,943
20230906,115600,2173288485,2835,2840,2840,2835,3811
20230906,115500,2162482540,2840,2845,2845,2840,42
20230906,115400,2162363055,2840,2835,2850,2835,281
20230906,115300,2161565235,2835,2840,2840,2835,37
20230906,115200,2161460210,2840,2840,2840,2840,788
20230906,115100,2159222290,2840,2845,2845,2840,4816
20230906,115000,2145544665,2845,2845,2845,2845,1113
20230906,114900,2142378180,2850,2850,2850,2850,321
20230906,114800,2141463330,2845,2845,2845,2845,2500
20230906,114700,2134350830,2845,2845,2845,2845,451
20230906,114600,2133067735,2845,2840,2845,2840,609
20230906,114500,2131337625,2840,2835,2840,2835,612
20230906,114400,2129602105,2835,2840,2840,2835,712
20230906,114300,2127581575,2835,2840,2840,2835,161
20230906,114200,2127124665,2845,2850,2850,2840,78
20230906,114100,2126903055,2835,2850,2850,2830,3291
20230906,114000,2117574300,2845,2840,2845,2840,565
20230906,113900,2115966945,2845,2835,2845,2835,1139
20230906,113800,2112732880,2845,2845,2845,2845,350
20230906,113700,2111737130,2845,2845,2845,2845,1003
20230906,113600,2108883595,2845,2840,2845,2840,1211
20230906,113500,2105443020,2825,2845,2850,2825,5508
20230906,113400,2089841660,2850,2845,2850,2845,1561
20230906,113300,2085393965,2845,2835,2845,2830,11182
20230906,113200,2053623650,2830,2830,2830,2830,1536
20230906,113100,2049276770,2830,2840,2840,2830,1155
20230906,113000,2046005880,2840,2835,2840,2835,2114
20230906,112900,2040012620,2840,2835,2840,2835,684
20230906,112800,2038073395,2830,2835,2835,2830,662
20230906,112700,2036199910,2835,2835,2835,2835,5
20230906,112600,2036185735,2830,2835,2835,2830,295
20230906,112500,2035350815,2835,2830,2835,2830,18
20230906,112400,2035299790,2835,2835,2835,2835,2540
20230906,112300,2028098890,2835,2835,2840,2835,63
20230906,112200,2027920280,2840,2840,2840,2835,940
20230906,112100,2025252430,2840,2835,2840,2835,170
20230906,112000,2024769635,2835,2840,2840,2835,419
20230906,111900,2023581760,2835,2835,2840,2835,1527
20230906,111800,2019252615,2835,2835,2840,2835,842
20230906,111700,2016861425,2840,2845,2845,2840,3651
20230906,111600,2006488875,2845,2845,2850,2840,8664
20230906,111500,1981839305,2845,2830,2845,2830,7355
20230906,111400,1960966970,2830,2830,2830,2830,2302
20230906,111300,1954452310,2830,2825,2830,2825,2417
20230906,111200,1947614260,2830,2830,2830,2830,40
20230906,111100,1947501060,2830,2815,2830,2815,795
20230906,111000,1945258050,2815,2815,2815,2815,1231
20230906,110900,1941792785,2815,2810,2825,2810,2900
20230906,110800,1933636035,2805,2830,2830,2805,34967
20230906,110700,1835154215,2830,2830,2830,2830,257
20230906,110600,1834426905,2830,2830,2830,2825,2333
20230906,110500,1827824715,2830,2830,2830,2830,633
20230906,110400,1826033325,2830,2830,2830,2830,366
20230906,110300,1824997545,2830,2830,2830,2830,2663
20230906,110200,1817461255,2830,2825,2830,2825,3463
20230906,110100,1807661395,2825,2825,2830,2825,2660
20230906,110000,1800141450,2825,2830,2830,2825,3173
20230906,105900,1791167045,2830,2825,2830,2825,1330
20230906,105800,1787409745,2825,2825,2825,2825,1223
20230906,105700,1783954770,2825,2825,2825,2825,2348
20230906,105600,1777321670,2825,2830,2830,2825,1429
20230906,105500,1773284280,2830,2830,2830,2825,1940
20230906,105400,1767797010,2830,2830,2835,2830,1941
20230906,105300,1762303435,2830,2815,2830,2815,4840
20230906,105200,1748627715,2810,2815,2815,2810,3977
20230906,105100,1737443340,2815,2810,2815,2810,1092
20230906,105000,1734372305,2810,2820,2820,2810,1672
20230906,104900,1729669545,2820,2820,2820,2815,117
20230906,104800,1729339855,2825,2825,2825,2820,270
20230906,104700,1728577860,2820,2820,2825,2810,2654
20230906,104600,1721087745,2815,2815,2820,2815,1567
20230906,104500,1716676280,2815,2815,2815,2815,328
20230906,104400,1715752960,2815,2815,2815,2815,1426
20230906,104300,1711738770,2815,2815,2815,2815,1010
20230906,104200,1708895620,2815,2815,2815,2815,133
20230906,104100,1708521225,2820,2815,2820,2815,444
20230906,104000,1707271215,2815,2820,2820,2815,200
20230906,103900,1706708185,2825,2815,2825,2810,973
20230906,103800,1703969190,2815,2815,2815,2815,4179
20230906,103700,1692205305,2815,2825,2825,2815,7962
20230906,103600,1669779290,2820,2820,2820,2820,198
20230906,103500,1669220930,2825,2825,2825,2820,1024
20230906,103400,1666330485,2825,2820,2825,2820,337
20230906,103300,1665378600,2825,2825,2825,2825,434
20230906,103200,1664152550,2825,2825,2825,2825,1779
20230906,103100,1659126875,2825,2830,2830,2820,763
20230906,103000,1656970190,2835,2830,2835,2830,5331
20230906,102900,1641880360,2830,2825,2830,2825,3098
20230906,102800,1633113570,2825,2820,2825,2820,2425
20230906,102700,1626272970,2820,2810,2820,2810,722
20230906,102600,1624244070,2810,2810,2810,2810,1200
20230906,102500,1620872070,2810,2810,2810,2810,5
20230906,102400,1620858020,2810,2820,2830,2805,5639
20230906,102300,1604927930,2805,2820,2820,2805,959
20230906,102200,1602233375,2825,2810,2825,2805,4990
20230906,102100,1588207365,2815,2815,2815,2815,66
20230906,102000,1588021575,2815,2815,2815,2810,664
20230906,101900,1586152420,2815,2815,2815,2815,0
20230906,101800,1586152420,2815,2810,2815,2810,109
20230906,101700,1585846105,2810,2810,2810,2810,1328
20230906,101600,1582114425,2805,2810,2810,2805,98
20230906,101500,1581839435,2810,2810,2815,2810,1773
20230906,101400,1576856825,2810,2810,2810,2805,575
20230906,101300,1575243495,2810,2805,2810,2805,322
20230906,101200,1574338805,2805,2805,2810,2805,1163
20230906,101100,1571076585,2805,2805,2810,2805,557
20230906,101000,1569513550,2805,2795,2805,2795,2397
20230906,100900,1562800480,2795,2795,2800,2795,665
20230906,100800,1560941430,2800,2790,2800,2790,830
20230906,100700,1558625705,2790,2790,2800,2790,585
20230906,100600,1556991955,2790,2785,2800,2785,1215
20230906,100500,1553598645,2790,2805,2815,2790,23843
20230906,100400,1486986480,2800,2795,2800,2795,4404
20230906,100300,1474667580,2795,2795,2795,2795,1071
20230906,100200,1471674135,2800,2795,2800,2795,9766
20230906,100100,1444376990,2795,2800,2805,2795,3456
20230906,100000,1434711845,2800,2800,2800,2800,1460
20230906,095900,1430623845,2795,2800,2800,2795,1643
20230906,095800,1426031410,2795,2810,2815,2795,25090
20230906,095700,1355734085,2810,2805,2810,2800,2872
20230906,095600,1347678760,2815,2810,2815,2805,14829
20230906,095500,1306064910,2810,2810,2815,2810,440
20230906,095400,1304828170,2810,2810,2815,2810,775
20230906,095300,1302650270,2810,2810,2810,2810,2278
20230906,095200,1296249090,2810,2810,2810,2805,1542
20230906,095100,1291921065,2810,2805,2810,2800,1706
20230906,095000,1287135655,2805,2800,2805,2800,6068
20230906,094900,1270129895,2805,2805,2810,2800,2024
20230906,094800,1264456735,2810,2805,2810,2800,1664
20230906,094700,1259796090,2805,2810,2810,2805,1036
20230906,094600,1256887760,2810,2805,2810,2805,312
20230906,094500,1256012590,2805,2810,2830,2805,2967
20230906,094400,1247674355,2805,2815,2815,2800,13042
20230906,094300,1211051070,2815,2820,2820,2815,2650
20230906,094200,1203590055,2825,2825,2825,2820,1809
20230906,094100,1198488660,2825,2815,2825,2815,3273
20230906,094000,1189263310,2815,2820,2820,2815,2072
20230906,093900,1183427520,2820,2820,2820,2815,1637
20230906,093800,1178815815,2820,2820,2825,2820,1127
20230906,093700,1175635980,2815,2820,2830,2815,3580
20230906,093600,1165550375,2830,2835,2835,2825,3664
20230906,093500,1155185030,2835,2845,2845,2835,3348
20230906,093400,1145676855,2845,2855,2860,2845,4533
20230906,093300,1132753100,2855,2830,2855,2810,33932
20230906,093200,1036276200,2830,2825,2830,2810,10747
20230906,093100,1005961545,2820,2835,2835,2820,9506
20230906,093000,979075245,2830,2835,2840,2830,4102
20230906,092900,967452380,2835,2835,2840,2835,3699
20230906,092800,956958460,2835,2830,2835,2830,3957
20230906,092700,945751885,2830,2805,2830,2805,23136
20230906,092600,880745625,2805,2810,2815,2800,16877
20230906,092500,833426500,2815,2825,2825,2810,1080
20230906,092400,830382800,2825,2835,2835,2805,5728
20230906,092300,814252060,2835,2815,2835,2810,3284
20230906,092200,804965930,2815,2825,2825,2805,6095
20230906,092100,787819530,2830,2815,2830,2815,5083
20230906,092000,773475325,2815,2820,2820,2805,15142
20230906,091900,730863280,2820,2820,2820,2815,2511
20230906,091800,723783420,2820,2820,2825,2815,2686
20230906,091700,716209785,2820,2835,2835,2815,6725
20230906,091600,697267015,2835,2815,2835,2815,2117
20230906,091500,691296985,2820,2835,2835,2815,16856
20230906,091400,643649445,2835,2850,2850,2830,10013
20230906,091300,615242165,2850,2845,2850,2840,4719
20230906,091200,601810440,2850,2840,2850,2835,8370
20230906,091100,578014975,2835,2835,2840,2830,7248
20230906,091000,557464510,2830,2840,2840,2830,2414
20230906,090900,550622600,2840,2820,2845,2810,14485
20230906,090800,509522030,2805,2800,2820,2790,10782
20230906,090700,479260655,2795,2795,2800,2780,20154
20230906,090600,422983470,2800,2800,2820,2800,7209
20230906,090500,402791860,2820,2805,2820,2795,13293
20230906,090400,365517295,2810,2820,2825,2805,8996
20230906,090300,340184100,2820,2825,2835,2820,7810
20230906,090200,318122375,2825,2780,2825,2780,14972
20230906,090100,276207895,2765,2810,2810,2755,47969
20230906,090000,142789400,2810,2830,2840,2810,46482