KissMeData/042510/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191500,1060915530,2580,2580,2580,2580,13991
20230918,191400,1060915530,2580,2580,2580,2580,0
20230918,191300,1060915530,2580,2580,2580,2580,0
20230918,191200,1060915530,2580,2580,2580,2580,0
20230918,191100,1060915530,2580,2580,2580,2580,0
20230918,191000,1060915530,2580,2580,2580,2580,0
20230918,190900,1060915530,2580,2580,2580,2580,0
20230918,190800,1060915530,2580,2580,2580,2580,0
20230918,190700,1060915530,2580,2580,2580,2580,0
20230918,190600,1060915530,2580,2580,2580,2580,0
20230918,190500,1060915530,2580,2580,2580,2580,0
20230918,190400,1060915530,2580,2580,2580,2580,0
20230918,190300,1060915530,2580,2580,2580,2580,0
20230918,190200,1060915530,2580,2580,2580,2580,0
20230918,190100,1060915530,2580,2580,2580,2580,0
20230918,190000,1060915530,2580,2580,2580,2580,0
20230918,185900,1060915530,2580,2580,2580,2580,0
20230918,185800,1060915530,2580,2580,2580,2580,0
20230918,185700,1060915530,2580,2580,2580,2580,0
20230918,185600,1060915530,2580,2580,2580,2580,0
20230918,185500,1060915530,2580,2580,2580,2580,0
20230918,185400,1060915530,2580,2580,2580,2580,0
20230918,185300,1060915530,2580,2580,2580,2580,0
20230918,185200,1060915530,2580,2580,2580,2580,0
20230918,185100,1060915530,2580,2580,2580,2580,0
20230918,185000,1060915530,2580,2580,2580,2580,0
20230918,184900,1060915530,2580,2580,2580,2580,0
20230918,184800,1060915530,2580,2580,2580,2580,0
20230918,184700,1060915530,2580,2580,2580,2580,0
20230918,184600,1060915530,2580,2580,2580,2580,0
20230918,184500,1060915530,2580,2580,2580,2580,13991
20230918,184400,1060915530,2580,2580,2580,2580,0
20230918,184300,1060915530,2580,2580,2580,2580,0
20230918,184200,1060915530,2580,2580,2580,2580,0
20230918,184100,1060915530,2580,2580,2580,2580,0
20230918,184000,1060915530,2580,2580,2580,2580,0
20230918,183900,1060915530,2580,2580,2580,2580,0
20230918,183800,1060915530,2580,2580,2580,2580,0
20230918,183700,1060915530,2580,2580,2580,2580,0
20230918,183600,1060915530,2580,2580,2580,2580,0
20230918,183500,1060915530,2580,2580,2580,2580,0
20230918,183400,1060915530,2580,2580,2580,2580,0
20230918,183300,1060915530,2580,2580,2580,2580,0
20230918,183200,1060915530,2580,2580,2580,2580,0
20230918,183100,1060915530,2580,2580,2580,2580,0
20230918,183000,1060915530,2580,2580,2580,2580,0
20230918,182900,1060915530,2580,2580,2580,2580,0
20230918,182800,1060915530,2580,2580,2580,2580,0
20230918,182700,1060915530,2580,2580,2580,2580,0
20230918,182600,1060915530,2580,2580,2580,2580,0
20230918,182500,1060915530,2580,2580,2580,2580,0
20230918,182400,1060915530,2580,2580,2580,2580,0
20230918,182300,1060915530,2580,2580,2580,2580,0
20230918,182200,1060915530,2580,2580,2580,2580,0
20230918,182100,1060915530,2580,2580,2580,2580,0
20230918,182000,1060915530,2580,2580,2580,2580,0
20230918,181900,1060915530,2580,2580,2580,2580,0
20230918,181800,1060915530,2580,2580,2580,2580,0
20230918,181700,1060915530,2580,2580,2580,2580,0
20230918,181600,1060915530,2580,2580,2580,2580,0
20230918,181500,1060915530,2580,2580,2580,2580,13991
20230918,181400,1060915530,2580,2580,2580,2580,0
20230918,181300,1060915530,2580,2580,2580,2580,0
20230918,181200,1060915530,2580,2580,2580,2580,0
20230918,181100,1060915530,2580,2580,2580,2580,0
20230918,181000,1060915530,2580,2580,2580,2580,0
20230918,180900,1060915530,2580,2580,2580,2580,0
20230918,180800,1060915530,2580,2580,2580,2580,0
20230918,180700,1060915530,2580,2580,2580,2580,0
20230918,180600,1060915530,2580,2580,2580,2580,0
20230918,180500,1060915530,2580,2580,2580,2580,0
20230918,180400,1060915530,2580,2580,2580,2580,0
20230918,180300,1060915530,2580,2580,2580,2580,0
20230918,180200,1060915530,2580,2580,2580,2580,0
20230918,180100,1060915530,2580,2580,2580,2580,0
20230918,180000,1060915530,2580,2580,2580,2580,0
20230918,175900,1060915530,2580,2580,2580,2580,0
20230918,175800,1060915530,2580,2580,2580,2580,0
20230918,175700,1060915530,2580,2580,2580,2580,0
20230918,175600,1060915530,2580,2580,2580,2580,0
20230918,175500,1060915530,2580,2580,2580,2580,0
20230918,175400,1060915530,2580,2580,2580,2580,0
20230918,175300,1060915530,2580,2580,2580,2580,0
20230918,175200,1060915530,2580,2580,2580,2580,0
20230918,175100,1060915530,2580,2580,2580,2580,0
20230918,175000,1060915530,2580,2580,2580,2580,0
20230918,174900,1060915530,2580,2580,2580,2580,0
20230918,174800,1060915530,2580,2580,2580,2580,0
20230918,174700,1060915530,2580,2580,2580,2580,0
20230918,174600,1060915530,2580,2580,2580,2580,0
20230918,174500,1060915530,2580,2580,2580,2580,13991
20230918,174400,1060915530,2580,2580,2580,2580,0
20230918,174300,1060915530,2580,2580,2580,2580,0
20230918,174200,1060915530,2580,2580,2580,2580,0
20230918,174100,1060915530,2580,2580,2580,2580,0
20230918,174000,1060915530,2580,2580,2580,2580,0
20230918,173900,1060915530,2580,2580,2580,2580,0
20230918,173800,1060915530,2580,2580,2580,2580,0
20230918,173700,1060915530,2580,2580,2580,2580,0
20230918,173600,1060915530,2580,2580,2580,2580,0
20230918,173500,1060915530,2580,2580,2580,2580,0
20230918,173400,1060915530,2580,2580,2580,2580,0
20230918,173300,1060915530,2580,2580,2580,2580,0
20230918,173200,1060915530,2580,2580,2580,2580,0
20230918,173100,1060915530,2580,2580,2580,2580,0
20230918,173000,1060915530,2580,2580,2580,2580,0
20230918,172900,1060915530,2580,2580,2580,2580,0
20230918,172800,1060915530,2580,2580,2580,2580,0
20230918,172700,1060915530,2580,2580,2580,2580,0
20230918,172600,1060915530,2580,2580,2580,2580,0
20230918,172500,1060915530,2580,2580,2580,2580,0
20230918,172400,1060915530,2580,2580,2580,2580,0
20230918,172300,1060915530,2580,2580,2580,2580,0
20230918,172200,1060915530,2580,2580,2580,2580,0
20230918,172100,1060915530,2580,2580,2580,2580,0
20230918,172000,1060915530,2580,2580,2580,2580,0
20230918,171900,1060915530,2580,2580,2580,2580,0
20230918,171800,1060915530,2580,2580,2580,2580,0
20230918,171700,1060915530,2580,2580,2580,2580,0
20230918,171600,1060915530,2580,2580,2580,2580,0
20230918,171500,1060915530,2580,2580,2580,2580,13991
20230918,171400,1060915530,2580,2580,2580,2580,0
20230918,171300,1060915530,2580,2580,2580,2580,0
20230918,171200,1060915530,2580,2580,2580,2580,0
20230918,171100,1060915530,2580,2580,2580,2580,0
20230918,171000,1060915530,2580,2580,2580,2580,0
20230918,170900,1060915530,2580,2580,2580,2580,0
20230918,170800,1060915530,2580,2580,2580,2580,0
20230918,170700,1060915530,2580,2580,2580,2580,0
20230918,170600,1060915530,2580,2580,2580,2580,0
20230918,170500,1060915530,2580,2580,2580,2580,0
20230918,170400,1060915530,2580,2580,2580,2580,0
20230918,170300,1060915530,2580,2580,2580,2580,0
20230918,170200,1060915530,2580,2580,2580,2580,0
20230918,170100,1060915530,2580,2580,2580,2580,0
20230918,170000,1060915530,2580,2580,2580,2580,0
20230918,165900,1060915530,2580,2580,2580,2580,0
20230918,165800,1060915530,2580,2580,2580,2580,0
20230918,165700,1060915530,2580,2580,2580,2580,0
20230918,165600,1060915530,2580,2580,2580,2580,0
20230918,165500,1060915530,2580,2580,2580,2580,0
20230918,165400,1060915530,2580,2580,2580,2580,0
20230918,165300,1060915530,2580,2580,2580,2580,0
20230918,165200,1060915530,2580,2580,2580,2580,0
20230918,165100,1060915530,2580,2580,2580,2580,0
20230918,165000,1060915530,2580,2580,2580,2580,0
20230918,164900,1060915530,2580,2580,2580,2580,0
20230918,164800,1060915530,2580,2580,2580,2580,0
20230918,164700,1060915530,2580,2580,2580,2580,0
20230918,164600,1060915530,2580,2580,2580,2580,0
20230918,164500,1060915530,2580,2580,2580,2580,13991
20230918,164400,1060915530,2580,2580,2580,2580,0
20230918,164300,1060915530,2580,2580,2580,2580,0
20230918,164200,1060915530,2580,2580,2580,2580,0
20230918,164100,1060915530,2580,2580,2580,2580,0
20230918,164000,1060915530,2580,2580,2580,2580,0
20230918,163900,1060915530,2580,2580,2580,2580,0
20230918,163800,1060915530,2580,2580,2580,2580,0
20230918,163700,1060915530,2580,2580,2580,2580,0
20230918,163600,1060915530,2580,2580,2580,2580,0
20230918,163500,1060915530,2580,2580,2580,2580,0
20230918,163400,1060915530,2580,2580,2580,2580,0
20230918,163300,1060915530,2580,2580,2580,2580,0
20230918,163200,1060915530,2580,2580,2580,2580,0
20230918,163100,1060915530,2580,2580,2580,2580,0
20230918,163000,1060915530,2580,2580,2580,2580,0
20230918,162900,1060915530,2580,2580,2580,2580,0
20230918,162800,1060915530,2580,2580,2580,2580,0
20230918,162700,1060915530,2580,2580,2580,2580,0
20230918,162600,1060915530,2580,2580,2580,2580,0
20230918,162500,1060915530,2580,2580,2580,2580,0
20230918,162400,1060915530,2580,2580,2580,2580,0
20230918,162300,1060915530,2580,2580,2580,2580,0
20230918,162200,1060915530,2580,2580,2580,2580,0
20230918,162100,1060915530,2580,2580,2580,2580,0
20230918,162000,1060915530,2580,2580,2580,2580,0
20230918,161900,1060915530,2580,2580,2580,2580,0
20230918,161800,1060915530,2580,2580,2580,2580,0
20230918,161700,1060915530,2580,2580,2580,2580,0
20230918,161600,1060915530,2580,2580,2580,2580,0
20230918,161500,1060915530,2580,2580,2580,2580,13991
20230918,161400,1060915530,2580,2580,2580,2580,0
20230918,161300,1060915530,2580,2580,2580,2580,0
20230918,161200,1060915530,2580,2580,2580,2580,0
20230918,161100,1060915530,2580,2580,2580,2580,0
20230918,161000,1060915530,2580,2580,2580,2580,0
20230918,160900,1060915530,2580,2580,2580,2580,0
20230918,160800,1060915530,2580,2580,2580,2580,0
20230918,160700,1060915530,2580,2580,2580,2580,0
20230918,160600,1060915530,2580,2580,2580,2580,0
20230918,160500,1060915530,2580,2580,2580,2580,0
20230918,160400,1060915530,2580,2580,2580,2580,0
20230918,160300,1060915530,2580,2580,2580,2580,0
20230918,160200,1060915530,2580,2580,2580,2580,0
20230918,160100,1060915530,2580,2580,2580,2580,0
20230918,160000,1060915530,2580,2580,2580,2580,0
20230918,155900,1060915530,2580,2580,2580,2580,0
20230918,155800,1060915530,2580,2580,2580,2580,0
20230918,155700,1060915530,2580,2580,2580,2580,0
20230918,155600,1060915530,2580,2580,2580,2580,0
20230918,155500,1060915530,2580,2580,2580,2580,0
20230918,155400,1060915530,2580,2580,2580,2580,0
20230918,155300,1060915530,2580,2580,2580,2580,0
20230918,155200,1060915530,2580,2580,2580,2580,0
20230918,155100,1060915530,2580,2580,2580,2580,0
20230918,155000,1060915530,2580,2580,2580,2580,0
20230918,154900,1060915530,2580,2580,2580,2580,0
20230918,154800,1060915530,2580,2580,2580,2580,0
20230918,154700,1060915530,2580,2580,2580,2580,0
20230918,154600,1060915530,2580,2580,2580,2580,0
20230918,154500,1060915530,2580,2580,2580,2580,13991
20230918,154400,1060915530,2580,2580,2580,2580,0
20230918,154300,1060915530,2580,2580,2580,2580,0
20230918,154200,1060915530,2580,2580,2580,2580,0
20230918,154100,1060915530,2580,2580,2580,2580,0
20230918,154000,1060915530,2580,2580,2580,2580,0
20230918,153900,1060915530,2580,2580,2580,2580,0
20230918,153800,1060915530,2580,2580,2580,2580,0
20230918,153700,1060915530,2580,2580,2580,2580,0
20230918,153600,1060915530,2580,2580,2580,2580,0
20230918,153500,1060915530,2580,2580,2580,2580,0
20230918,153400,1060915530,2580,2580,2580,2580,0
20230918,153300,1060915530,2580,2580,2580,2580,0
20230918,153200,1060915530,2580,2580,2580,2580,0
20230918,153100,1060915530,2580,2580,2580,2580,0
20230918,153000,1060915530,2580,2580,2580,2580,13991
20230918,152900,1024818750,2590,2590,2590,2590,0
20230918,152800,1024818750,2590,2590,2590,2590,0
20230918,152700,1024818750,2590,2590,2590,2590,0
20230918,152600,1024818750,2590,2590,2590,2590,0
20230918,152500,1024818750,2590,2590,2590,2590,0
20230918,152400,1024818750,2590,2590,2590,2590,0
20230918,152300,1024818750,2590,2590,2590,2590,0
20230918,152200,1024818750,2590,2590,2590,2590,0
20230918,152100,1024818750,2590,2590,2590,2590,0
20230918,152000,1024818750,2590,2590,2590,2590,0
20230918,151900,1024818750,2590,2585,2590,2580,606
20230918,151800,1023250710,2585,2585,2585,2585,1698
20230918,151700,1018861380,2585,2585,2585,2585,100
20230918,151600,1018602880,2585,2590,2590,2585,367
20230918,151500,1017654160,2590,2590,2590,2590,1
20230918,151400,1017651570,2585,2585,2585,2585,1
20230918,151300,1017648985,2580,2585,2585,2580,2272
20230918,151200,1011776115,2590,2590,2590,2590,44
20230918,151100,1011662155,2585,2590,2590,2585,101
20230918,151000,1011400660,2590,2585,2590,2580,514
20230918,150900,1010071015,2585,2585,2585,2585,121
20230918,150800,1009758230,2585,2585,2585,2585,180
20230918,150700,1009292930,2585,2590,2590,2585,104
20230918,150600,1009023995,2590,2585,2590,2585,1984
20230918,150500,1003885540,2585,2585,2585,2580,4064
20230918,150400,993387340,2590,2590,2590,2590,5
20230918,150300,993374390,2590,2590,2590,2590,818
20230918,150200,991255770,2590,2590,2590,2590,2503
20230918,150100,984773000,2590,2590,2590,2590,121
20230918,150000,984459610,2595,2595,2595,2595,1462
20230918,145900,980665720,2600,2600,2600,2600,9
20230918,145800,980642320,2600,2600,2600,2600,1
20230918,145700,980639720,2600,2595,2600,2595,1409
20230918,145600,976981395,2595,2595,2595,2595,52
20230918,145500,976846455,2595,2595,2595,2595,0
20230918,145400,976846455,2595,2595,2595,2595,0
20230918,145300,976846455,2595,2595,2595,2595,986
20230918,145200,974287785,2595,2595,2600,2595,1439
20230918,145100,970552580,2595,2595,2595,2595,4
20230918,145000,970542200,2595,2590,2595,2590,2358
20230918,144900,964424980,2595,2600,2600,2595,1349
20230918,144800,960922575,2600,2600,2600,2600,41
20230918,144700,960815975,2595,2600,2600,2595,83
20230918,144600,960600260,2600,2600,2600,2600,12
20230918,144500,960569060,2600,2600,2600,2600,472
20230918,144400,959341860,2600,2600,2600,2600,57
20230918,144300,959193660,2600,2600,2600,2600,10
20230918,144200,959167660,2600,2600,2600,2600,108
20230918,144100,958886860,2600,2600,2600,2600,30
20230918,144000,958808860,2600,2600,2600,2600,106
20230918,143900,958533260,2600,2600,2600,2600,56
20230918,143800,958387660,2595,2595,2595,2595,0
20230918,143700,958387660,2595,2595,2595,2595,0
20230918,143600,958387660,2595,2600,2600,2595,216
20230918,143500,957826195,2600,2600,2600,2600,0
20230918,143400,957826195,2600,2600,2600,2600,1
20230918,143300,957823595,2600,2600,2600,2600,0
20230918,143200,957823595,2600,2595,2600,2595,87
20230918,143100,957597495,2595,2595,2595,2595,40
20230918,143000,957493695,2595,2595,2595,2595,339
20230918,142900,956613990,2600,2600,2600,2600,59
20230918,142800,956460590,2600,2600,2600,2600,0
20230918,142700,956460590,2600,2600,2600,2600,134
20230918,142600,956112190,2600,2600,2600,2600,1157
20230918,142500,953103990,2600,2600,2600,2600,0
20230918,142400,953103990,2600,2600,2600,2600,24
20230918,142300,953041590,2605,2605,2605,2605,3
20230918,142200,953033775,2600,2600,2600,2600,0
20230918,142100,953033775,2600,2600,2600,2600,100
20230918,142000,952773775,2600,2600,2600,2600,10
20230918,141900,952747775,2605,2605,2605,2605,38
20230918,141800,952648785,2600,2600,2600,2600,0
20230918,141700,952648785,2600,2600,2600,2600,0
20230918,141600,952648785,2600,2600,2600,2600,51
20230918,141500,952516185,2605,2605,2605,2605,3
20230918,141400,952508370,2605,2605,2605,2605,0
20230918,141300,952508370,2605,2600,2605,2600,90
20230918,141200,952274170,2600,2600,2600,2600,0
20230918,141100,952274170,2600,2600,2600,2600,0
20230918,141000,952274170,2600,2600,2600,2600,0
20230918,140900,952274170,2600,2600,2600,2600,7
20230918,140800,952255970,2605,2605,2605,2605,0
20230918,140700,952255970,2605,2605,2605,2605,0
20230918,140600,952255970,2605,2605,2605,2605,0
20230918,140500,952255970,2605,2605,2605,2605,17
20230918,140400,952211685,2605,2605,2605,2605,10
20230918,140300,952185635,2600,2595,2600,2595,989
20230918,140200,949616735,2600,2600,2600,2600,11
20230918,140100,949588135,2590,2590,2590,2590,0
20230918,140000,949588135,2590,2590,2590,2590,0
20230918,135900,949588135,2590,2595,2595,2590,2055
20230918,135800,944260785,2605,2605,2605,2605,38
20230918,135700,944161795,2595,2595,2595,2595,0
20230918,135600,944161795,2595,2605,2605,2595,192
20230918,135500,943663165,2605,2600,2605,2600,2
20230918,135400,943657960,2605,2605,2605,2605,0
20230918,135300,943657960,2605,2600,2605,2600,1112
20230918,135200,940761285,2590,2595,2595,2590,1908
20230918,135100,935815865,2600,2600,2600,2600,251
20230918,135000,935163265,2600,2600,2600,2600,190
20230918,134900,934669265,2595,2595,2595,2595,0
20230918,134800,934669265,2595,2595,2595,2595,40
20230918,134700,934565465,2595,2600,2600,2595,1000
20230918,134600,931969830,2595,2595,2595,2595,0
20230918,134500,931969830,2595,2595,2595,2595,0
20230918,134400,931969830,2595,2605,2605,2595,5413
20230918,134300,917898640,2600,2600,2600,2600,0
20230918,134200,917898640,2600,2605,2605,2600,1852
20230918,134100,913082645,2605,2605,2605,2605,0
20230918,134000,913082645,2605,2605,2605,2605,0
20230918,133900,913082645,2605,2605,2605,2605,25
20230918,133800,913017520,2610,2605,2615,2605,1002
20230918,133700,910407295,2605,2605,2605,2605,600
20230918,133600,908844295,2605,2605,2605,2605,0
20230918,133500,908844295,2605,2605,2610,2605,1023
20230918,133400,906179330,2605,2610,2610,2605,1300
20230918,133300,902789720,2605,2610,2610,2605,5368
20230918,133200,888790890,2615,2615,2615,2615,894
20230918,133100,886453080,2620,2615,2620,2615,246
20230918,133000,885808835,2620,2620,2620,2620,21
20230918,132900,885753815,2620,2620,2620,2620,490
20230918,132800,884470015,2625,2620,2625,2620,554
20230918,132700,883018485,2620,2620,2620,2620,0
20230918,132600,883018485,2620,2620,2620,2620,100
20230918,132500,882756485,2620,2620,2620,2620,28
20230918,132400,882683125,2620,2620,2620,2620,25
20230918,132300,882617625,2620,2620,2620,2620,195
20230918,132200,882106725,2620,2620,2620,2620,0
20230918,132100,882106725,2620,2615,2620,2615,1375
20230918,132000,878505865,2615,2620,2620,2615,61
20230918,131900,878346100,2620,2620,2620,2620,0
20230918,131800,878346100,2620,2620,2620,2620,1
20230918,131700,878343480,2615,2620,2620,2615,904
20230918,131600,875978290,2615,2615,2615,2615,0
20230918,131500,875978290,2615,2620,2620,2615,1208
20230918,131400,872816705,2620,2620,2620,2620,48
20230918,131300,872690945,2620,2615,2620,2610,2322
20230918,131200,866608470,2615,2615,2615,2615,30
20230918,131100,866530020,2615,2615,2615,2615,0
20230918,131000,866530020,2615,2615,2615,2615,200
20230918,130900,866007020,2615,2615,2615,2615,807
20230918,130800,863896715,2615,2595,2615,2595,608
20230918,130700,862308795,2600,2615,2615,2600,2403
20230918,130600,856057545,2615,2615,2615,2615,1
20230918,130500,856054930,2610,2610,2610,2610,0
20230918,130400,856054930,2610,2610,2610,2610,0
20230918,130300,856054930,2610,2610,2610,2610,152
20230918,130200,855658210,2610,2610,2610,2610,1075
20230918,130100,852852460,2610,2610,2610,2610,0
20230918,130000,852852460,2610,2610,2610,2610,100
20230918,125900,852591460,2610,2610,2610,2610,234
20230918,125800,851980720,2610,2610,2610,2610,664
20230918,125700,850247680,2610,2610,2610,2610,337
20230918,125600,849368110,2610,2610,2610,2610,29
20230918,125500,849292420,2610,2610,2610,2610,200
20230918,125400,848770420,2605,2605,2605,2605,0
20230918,125300,848770420,2605,2605,2605,2605,40
20230918,125200,848666220,2605,2605,2605,2605,83
20230918,125100,848450005,2605,2600,2605,2600,5035
20230918,125000,835358830,2605,2610,2610,2605,414
20230918,124900,834280315,2610,2610,2610,2610,0
20230918,124800,834280315,2610,2605,2610,2605,2
20230918,124700,834275100,2610,2610,2610,2610,1384
20230918,124600,830662860,2600,2600,2600,2600,0
20230918,124500,830662860,2600,2600,2600,2600,0
20230918,124400,830662860,2600,2600,2600,2600,0
20230918,124300,830662860,2600,2600,2600,2600,0
20230918,124200,830662860,2600,2600,2605,2600,147
20230918,124100,830280610,2605,2605,2605,2605,127
20230918,124000,829949775,2605,2600,2605,2600,474
20230918,123900,828716505,2605,2605,2605,2605,100
20230918,123800,828456005,2605,2605,2605,2605,24
20230918,123700,828393485,2600,2600,2600,2600,192
20230918,123600,827894285,2605,2605,2605,2605,0
20230918,123500,827894285,2605,2605,2605,2605,468
20230918,123400,826675145,2605,2610,2610,2605,260
20230918,123300,825997795,2610,2610,2610,2610,10
20230918,123200,825971695,2610,2610,2610,2610,324
20230918,123100,825126055,2610,2610,2610,2610,0
20230918,123000,825126055,2610,2610,2610,2610,0
20230918,122900,825126055,2610,2610,2610,2610,10
20230918,122800,825099955,2610,2615,2615,2610,2206
20230918,122700,819335785,2610,2610,2610,2610,98
20230918,122600,819080005,2610,2610,2610,2605,490
20230918,122500,817801110,2605,2605,2605,2605,40
20230918,122400,817696910,2605,2605,2610,2605,374
20230918,122300,816722630,2605,2605,2605,2605,429
20230918,122200,815605085,2605,2600,2610,2600,152
20230918,122100,815209870,2600,2600,2605,2600,486
20230918,122000,813944355,2595,2595,2595,2595,0
20230918,121900,813944355,2595,2595,2595,2595,0
20230918,121800,813944355,2595,2595,2595,2595,0
20230918,121700,813944355,2595,2595,2595,2595,0
20230918,121600,813944355,2595,2595,2595,2595,24
20230918,121500,813882075,2605,2605,2605,2605,191
20230918,121400,813384520,2605,2600,2605,2600,462
20230918,121300,812183290,2600,2600,2600,2600,300
20230918,121200,811403290,2600,2595,2600,2595,201
20230918,121100,810880695,2590,2595,2605,2580,6462
20230918,121000,794153870,2585,2595,2595,2585,1735
20230918,120900,789652945,2590,2590,2590,2590,0
20230918,120800,789652945,2590,2590,2590,2590,101
20230918,120700,789391355,2590,2590,2590,2590,22
20230918,120600,789334375,2590,2590,2590,2585,8418
20230918,120500,767557390,2590,2595,2595,2590,3411
20230918,120400,758707930,2600,2600,2600,2600,40
20230918,120300,758603930,2595,2595,2595,2595,0
20230918,120200,758603930,2595,2600,2600,2595,48
20230918,120100,758479220,2600,2600,2600,2600,358
20230918,120000,757548420,2600,2600,2600,2595,1247
20230918,115900,754309400,2600,2600,2600,2600,189
20230918,115800,753818000,2600,2600,2600,2600,1
20230918,115700,753815400,2610,2610,2610,2610,10
20230918,115600,753789300,2610,2605,2610,2595,6262
20230918,115500,737505885,2610,2610,2610,2610,0
20230918,115400,737505885,2610,2610,2610,2610,11
20230918,115300,737477175,2610,2610,2610,2610,0
20230918,115200,737477175,2610,2610,2610,2610,259
20230918,115100,736801185,2610,2610,2610,2610,100
20230918,115000,736540185,2610,2610,2610,2610,0
20230918,114900,736540185,2610,2610,2610,2610,111
20230918,114800,736250475,2610,2610,2610,2610,0
20230918,114700,736250475,2610,2610,2610,2610,125
20230918,114600,735924225,2610,2610,2610,2610,0
20230918,114500,735924225,2610,2615,2615,2610,15
20230918,114400,735885015,2610,2610,2610,2605,1983
20230918,114300,730718745,2610,2610,2610,2610,0
20230918,114200,730718745,2610,2610,2610,2610,3
20230918,114100,730710915,2610,2610,2610,2610,387
20230918,114000,729700845,2610,2610,2610,2610,0
20230918,113900,729700845,2610,2610,2610,2610,116
20230918,113800,729398085,2605,2605,2605,2605,0
20230918,113700,729398085,2605,2605,2605,2605,50
20230918,113600,729267835,2605,2605,2605,2605,20
20230918,113500,729215735,2605,2605,2605,2605,19
20230918,113400,729166240,2605,2605,2605,2605,10
20230918,113300,729140190,2605,2605,2605,2605,1316
20230918,113200,725712010,2610,2610,2610,2610,10
20230918,113100,725685910,2610,2610,2610,2610,0
20230918,113000,725685910,2610,2610,2610,2610,396
20230918,112900,724652350,2605,2605,2605,2605,0
20230918,112800,724652350,2605,2615,2615,2605,2577
20230918,112700,717923815,2615,2610,2615,2610,506
20230918,112600,716603125,2610,2610,2610,2610,324
20230918,112500,715757485,2615,2615,2615,2615,56
20230918,112400,715611045,2615,2615,2615,2615,3
20230918,112300,715603200,2615,2615,2615,2615,4
20230918,112200,715592740,2615,2615,2615,2615,10
20230918,112100,715566590,2615,2615,2615,2615,2
20230918,112000,715561360,2610,2610,2610,2610,186
20230918,111900,715075900,2610,2615,2615,2610,156
20230918,111800,714668460,2610,2610,2610,2610,0
20230918,111700,714668460,2610,2610,2610,2610,0
20230918,111600,714668460,2610,2610,2610,2610,100
20230918,111500,714407460,2610,2610,2610,2610,0
20230918,111400,714407460,2610,2610,2610,2610,0
20230918,111300,714407460,2610,2610,2610,2610,100
20230918,111200,714146460,2610,2610,2610,2610,300
20230918,111100,713363460,2615,2615,2615,2615,0
20230918,111000,713363460,2615,2615,2615,2615,120
20230918,110900,713049660,2620,2615,2620,2615,112
20230918,110800,712756775,2615,2615,2615,2615,6
20230918,110700,712741085,2615,2615,2615,2615,0
20230918,110600,712741085,2615,2615,2615,2615,0
20230918,110500,712741085,2615,2615,2615,2615,1
20230918,110400,712738470,2610,2615,2615,2610,410
20230918,110300,711668320,2610,2615,2615,2610,30
20230918,110200,711589910,2615,2615,2615,2610,970
20230918,110100,709053390,2615,2615,2615,2615,70
20230918,110000,708870340,2620,2620,2620,2620,11
20230918,105900,708841520,2620,2620,2620,2620,6
20230918,105800,708825800,2620,2620,2620,2620,81
20230918,105700,708613580,2620,2615,2620,2615,1217
20230918,105600,705430040,2620,2620,2620,2620,2
20230918,105500,705424800,2620,2620,2620,2620,1
20230918,105400,705422180,2610,2610,2610,2610,37
20230918,105300,705325610,2620,2620,2620,2620,0
20230918,105200,705325610,2620,2620,2620,2620,0
20230918,105100,705325610,2620,2620,2620,2620,770
20230918,105000,703308210,2620,2610,2620,2610,5
20230918,104900,703295150,2610,2610,2610,2610,4
20230918,104800,703284710,2610,2605,2610,2605,803
20230918,104700,701192880,2605,2610,2610,2605,11
20230918,104600,701164215,2605,2605,2610,2605,1579
20230918,104500,697050915,2605,2610,2610,2605,534
20230918,104400,695659795,2610,2610,2610,2610,0
20230918,104300,695659795,2610,2610,2610,2610,57
20230918,104200,695511025,2610,2610,2610,2610,0
20230918,104100,695511025,2610,2605,2610,2605,745
20230918,104000,693570235,2610,2610,2610,2610,0
20230918,103900,693570235,2610,2610,2610,2610,50
20230918,103800,693439735,2610,2605,2610,2605,172
20230918,103700,692991670,2610,2610,2610,2610,118
20230918,103600,692683690,2610,2615,2615,2610,124
20230918,103500,692359550,2620,2620,2620,2620,0
20230918,103400,692359550,2620,2610,2620,2610,3
20230918,103300,692351700,2620,2605,2620,2605,611
20230918,103200,690757030,2605,2610,2610,2605,2401
20230918,103100,684502365,2610,2610,2610,2610,9
20230918,103000,684478875,2610,2610,2610,2610,95
20230918,102900,684230925,2610,2610,2610,2610,141
20230918,102800,683862915,2610,2610,2620,2610,6054
20230918,102700,668013395,2615,2615,2615,2615,0
20230918,102600,668013395,2615,2615,2615,2610,260
20230918,102500,667334290,2615,2620,2620,2610,4451
20230918,102400,655717090,2620,2620,2620,2610,389
20230918,102300,654700840,2620,2620,2620,2615,822
20230918,102200,652547255,2615,2615,2615,2615,1
20230918,102100,652544640,2620,2615,2620,2615,42
20230918,102000,652434610,2620,2620,2620,2610,643
20230918,101900,650754135,2620,2610,2620,2610,1573
20230918,101800,646646070,2610,2615,2615,2610,1067
20230918,101700,643861150,2615,2615,2615,2615,10
20230918,101600,643835000,2615,2610,2615,2610,500
20230918,101500,642529960,2610,2610,2610,2605,258
20230918,101400,641856585,2615,2615,2615,2615,0
20230918,101300,641856585,2615,2610,2615,2605,2744
20230918,101200,634707480,2610,2610,2610,2610,10
20230918,101100,634681380,2610,2610,2610,2610,10
20230918,101000,634655280,2610,2610,2615,2610,389
20230918,100900,633639985,2610,2610,2610,2605,183
20230918,100800,633162690,2610,2605,2610,2600,213
20230918,100700,632607850,2600,2610,2610,2600,3244
20230918,100600,624147250,2610,2610,2610,2610,3
20230918,100500,624139420,2610,2610,2610,2610,11
20230918,100400,624110710,2605,2600,2605,2600,200
20230918,100300,623590215,2605,2605,2605,2600,515
20230918,100200,622249210,2605,2600,2610,2600,114
20230918,100100,621952445,2610,2610,2610,2600,981
20230918,100000,619392245,2600,2605,2610,2600,2663
20230918,095900,612468270,2605,2610,2610,2605,1197
20230918,095800,609344110,2610,2595,2610,2595,3510
20230918,095700,600218390,2595,2595,2595,2595,1544
20230918,095600,596211710,2590,2590,2590,2590,636
20230918,095500,594564470,2590,2595,2595,2590,2139
20230918,095400,589023935,2595,2595,2595,2590,2082
20230918,095300,583625790,2595,2600,2600,2595,1570
20230918,095200,579551610,2600,2600,2600,2595,3655
20230918,095100,570066235,2600,2610,2610,2595,2117
20230918,095000,564562335,2605,2610,2610,2605,117
20230918,094900,564257480,2595,2605,2615,2595,16391
20230918,094800,521636025,2605,2605,2615,2605,1543
20230918,094700,517616495,2605,2605,2605,2605,503
20230918,094600,516306180,2605,2605,2605,2605,85
20230918,094500,516084755,2605,2605,2605,2600,3656
20230918,094400,506577995,2605,2615,2615,2605,240
20230918,094300,505951770,2605,2605,2605,2605,604
20230918,094200,504378350,2605,2610,2610,2605,6090
20230918,094100,488500495,2615,2615,2615,2615,87
20230918,094000,488272990,2615,2625,2625,2615,107
20230918,093900,487992185,2610,2625,2625,2610,516
20230918,093800,486644525,2620,2620,2620,2620,2012
20230918,093700,481373085,2620,2620,2620,2610,569
20230918,093600,479886650,2615,2615,2615,2615,20
20230918,093500,479834350,2620,2620,2620,2620,138
20230918,093400,479472790,2620,2620,2620,2620,101
20230918,093300,479208170,2620,2620,2620,2620,714
20230918,093200,477337490,2620,2620,2620,2620,1
20230918,093100,477334870,2620,2620,2620,2615,15
20230918,093000,477295620,2615,2610,2615,2610,2000
20230918,092900,472067625,2610,2615,2615,2605,1508
20230918,092800,468139225,2610,2610,2615,2610,1577
20230918,092700,464023050,2610,2610,2610,2610,1823
20230918,092600,459265020,2605,2605,2605,2605,1979
20230918,092500,454109725,2610,2610,2610,2605,1687
20230918,092400,449707155,2605,2605,2605,2605,2233
20230918,092300,443890190,2605,2605,2605,2605,729
20230918,092200,441991145,2610,2610,2615,2605,717
20230918,092100,440120725,2605,2615,2615,2605,2095
20230918,092000,434658580,2615,2610,2615,2610,1626
20230918,091900,430413690,2615,2620,2620,2610,4678
20230918,091800,418181265,2620,2625,2625,2620,5989
20230918,091700,402477395,2625,2630,2630,2625,3093
20230918,091600,394353895,2630,2630,2630,2630,131
20230918,091500,394009365,2630,2630,2630,2625,305
20230918,091400,393208205,2625,2635,2635,2625,3923
20230918,091300,382890950,2630,2635,2635,2630,2462
20230918,091200,376407465,2640,2635,2640,2630,2905
20230918,091100,368764375,2635,2660,2660,2635,9220
20230918,091000,344440365,2645,2660,2660,2645,4131
20230918,090900,333454760,2640,2645,2660,2640,6618
20230918,090800,315906925,2640,2635,2655,2635,2061
20230918,090700,310449105,2655,2655,2655,2635,6834
20230918,090600,292390565,2645,2640,2655,2640,2729
20230918,090500,285169595,2645,2650,2655,2645,4833
20230918,090400,272361910,2650,2640,2650,2640,1670
20230918,090300,267948910,2645,2650,2650,2640,2243
20230918,090200,262014565,2640,2650,2660,2630,27505
20230918,090100,189295425,2650,2670,2670,2645,21159
20230918,090000,133097240,2670,2675,2685,2670,47902