KissMeData/001250/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,183300,1188403995,2330,2330,2330,2330,9882
20230921,183200,1188403995,2330,2330,2330,2330,0
20230921,183100,1188403995,2330,2330,2330,2330,0
20230921,183000,1188403995,2330,2330,2330,2330,0
20230921,182900,1188403995,2330,2330,2330,2330,0
20230921,182800,1188403995,2330,2330,2330,2330,0
20230921,182700,1188403995,2330,2330,2330,2330,0
20230921,182600,1188403995,2330,2330,2330,2330,0
20230921,182500,1188403995,2330,2330,2330,2330,0
20230921,182400,1188403995,2330,2330,2330,2330,0
20230921,182300,1188403995,2330,2330,2330,2330,0
20230921,182200,1188403995,2330,2330,2330,2330,0
20230921,182100,1188403995,2330,2330,2330,2330,0
20230921,182000,1188403995,2330,2330,2330,2330,0
20230921,181900,1188403995,2330,2330,2330,2330,0
20230921,181800,1188403995,2330,2330,2330,2330,0
20230921,181700,1188403995,2330,2330,2330,2330,0
20230921,181600,1188403995,2330,2330,2330,2330,0
20230921,181500,1188403995,2330,2330,2330,2330,0
20230921,181400,1188403995,2330,2330,2330,2330,0
20230921,181300,1188403995,2330,2330,2330,2330,0
20230921,181200,1188403995,2330,2330,2330,2330,0
20230921,181100,1188403995,2330,2330,2330,2330,0
20230921,181000,1188403995,2330,2330,2330,2330,0
20230921,180900,1188403995,2330,2330,2330,2330,0
20230921,180800,1188403995,2330,2330,2330,2330,0
20230921,180700,1188403995,2330,2330,2330,2330,0
20230921,180600,1188403995,2330,2330,2330,2330,0
20230921,180500,1188403995,2330,2330,2330,2330,0
20230921,180400,1188403995,2330,2330,2330,2330,0
20230921,180300,1188403995,2330,2330,2330,2330,9882
20230921,180200,1188403995,2330,2330,2330,2330,0
20230921,180100,1188403995,2330,2330,2330,2330,0
20230921,180000,1188403995,2330,2330,2330,2330,0
20230921,175900,1188403995,2330,2330,2330,2330,0
20230921,175800,1188403995,2330,2330,2330,2330,0
20230921,175700,1188403995,2330,2330,2330,2330,0
20230921,175600,1188403995,2330,2330,2330,2330,0
20230921,175500,1188403995,2330,2330,2330,2330,0
20230921,175400,1188403995,2330,2330,2330,2330,0
20230921,175300,1188403995,2330,2330,2330,2330,0
20230921,175200,1188403995,2330,2330,2330,2330,0
20230921,175100,1188403995,2330,2330,2330,2330,0
20230921,175000,1188403995,2330,2330,2330,2330,0
20230921,174900,1188403995,2330,2330,2330,2330,0
20230921,174800,1188403995,2330,2330,2330,2330,0
20230921,174700,1188403995,2330,2330,2330,2330,0
20230921,174600,1188403995,2330,2330,2330,2330,0
20230921,174500,1188403995,2330,2330,2330,2330,0
20230921,174400,1188403995,2330,2330,2330,2330,0
20230921,174300,1188403995,2330,2330,2330,2330,0
20230921,174200,1188403995,2330,2330,2330,2330,0
20230921,174100,1188403995,2330,2330,2330,2330,0
20230921,174000,1188403995,2330,2330,2330,2330,0
20230921,173900,1188403995,2330,2330,2330,2330,0
20230921,173800,1188403995,2330,2330,2330,2330,0
20230921,173700,1188403995,2330,2330,2330,2330,0
20230921,173600,1188403995,2330,2330,2330,2330,0
20230921,173500,1188403995,2330,2330,2330,2330,0
20230921,173400,1188403995,2330,2330,2330,2330,0
20230921,173300,1188403995,2330,2330,2330,2330,9882
20230921,173200,1188403995,2330,2330,2330,2330,0
20230921,173100,1188403995,2330,2330,2330,2330,0
20230921,173000,1188403995,2330,2330,2330,2330,0
20230921,172900,1188403995,2330,2330,2330,2330,0
20230921,172800,1188403995,2330,2330,2330,2330,0
20230921,172700,1188403995,2330,2330,2330,2330,0
20230921,172600,1188403995,2330,2330,2330,2330,0
20230921,172500,1188403995,2330,2330,2330,2330,0
20230921,172400,1188403995,2330,2330,2330,2330,0
20230921,172300,1188403995,2330,2330,2330,2330,0
20230921,172200,1188403995,2330,2330,2330,2330,0
20230921,172100,1188403995,2330,2330,2330,2330,0
20230921,172000,1188403995,2330,2330,2330,2330,0
20230921,171900,1188403995,2330,2330,2330,2330,0
20230921,171800,1188403995,2330,2330,2330,2330,0
20230921,171700,1188403995,2330,2330,2330,2330,0
20230921,171600,1188403995,2330,2330,2330,2330,0
20230921,171500,1188403995,2330,2330,2330,2330,0
20230921,171400,1188403995,2330,2330,2330,2330,0
20230921,171300,1188403995,2330,2330,2330,2330,0
20230921,171200,1188403995,2330,2330,2330,2330,0
20230921,171100,1188403995,2330,2330,2330,2330,0
20230921,171000,1188403995,2330,2330,2330,2330,0
20230921,170900,1188403995,2330,2330,2330,2330,0
20230921,170800,1188403995,2330,2330,2330,2330,0
20230921,170700,1188403995,2330,2330,2330,2330,0
20230921,170600,1188403995,2330,2330,2330,2330,0
20230921,170500,1188403995,2330,2330,2330,2330,0
20230921,170400,1188403995,2330,2330,2330,2330,0
20230921,170300,1188403995,2330,2330,2330,2330,9882
20230921,170200,1188403995,2330,2330,2330,2330,0
20230921,170100,1188403995,2330,2330,2330,2330,0
20230921,170000,1188403995,2330,2330,2330,2330,0
20230921,165900,1188403995,2330,2330,2330,2330,0
20230921,165800,1188403995,2330,2330,2330,2330,0
20230921,165700,1188403995,2330,2330,2330,2330,0
20230921,165600,1188403995,2330,2330,2330,2330,0
20230921,165500,1188403995,2330,2330,2330,2330,0
20230921,165400,1188403995,2330,2330,2330,2330,0
20230921,165300,1188403995,2330,2330,2330,2330,0
20230921,165200,1188403995,2330,2330,2330,2330,0
20230921,165100,1188403995,2330,2330,2330,2330,0
20230921,165000,1188403995,2330,2330,2330,2330,0
20230921,164900,1188403995,2330,2330,2330,2330,0
20230921,164800,1188403995,2330,2330,2330,2330,0
20230921,164700,1188403995,2330,2330,2330,2330,0
20230921,164600,1188403995,2330,2330,2330,2330,0
20230921,164500,1188403995,2330,2330,2330,2330,0
20230921,164400,1188403995,2330,2330,2330,2330,0
20230921,164300,1188403995,2330,2330,2330,2330,0
20230921,164200,1188403995,2330,2330,2330,2330,0
20230921,164100,1188403995,2330,2330,2330,2330,0
20230921,164000,1188403995,2330,2330,2330,2330,0
20230921,163900,1188403995,2330,2330,2330,2330,0
20230921,163800,1188403995,2330,2330,2330,2330,0
20230921,163700,1188403995,2330,2330,2330,2330,0
20230921,163600,1188403995,2330,2330,2330,2330,0
20230921,163500,1188403995,2330,2330,2330,2330,0
20230921,163400,1188403995,2330,2330,2330,2330,0
20230921,163300,1188403995,2330,2330,2330,2330,9882
20230921,163200,1188403995,2330,2330,2330,2330,0
20230921,163100,1188403995,2330,2330,2330,2330,0
20230921,163000,1188403995,2330,2330,2330,2330,0
20230921,162900,1188403995,2330,2330,2330,2330,0
20230921,162800,1188403995,2330,2330,2330,2330,0
20230921,162700,1188403995,2330,2330,2330,2330,0
20230921,162600,1188403995,2330,2330,2330,2330,0
20230921,162500,1188403995,2330,2330,2330,2330,0
20230921,162400,1188403995,2330,2330,2330,2330,0
20230921,162300,1188403995,2330,2330,2330,2330,0
20230921,162200,1188403995,2330,2330,2330,2330,0
20230921,162100,1188403995,2330,2330,2330,2330,0
20230921,162000,1188403995,2330,2330,2330,2330,0
20230921,161900,1188403995,2330,2330,2330,2330,0
20230921,161800,1188403995,2330,2330,2330,2330,0
20230921,161700,1188403995,2330,2330,2330,2330,0
20230921,161600,1188403995,2330,2330,2330,2330,0
20230921,161500,1188403995,2330,2330,2330,2330,0
20230921,161400,1188403995,2330,2330,2330,2330,0
20230921,161300,1188403995,2330,2330,2330,2330,0
20230921,161200,1188403995,2330,2330,2330,2330,0
20230921,161100,1188403995,2330,2330,2330,2330,0
20230921,161000,1188403995,2330,2330,2330,2330,0
20230921,160900,1188403995,2330,2330,2330,2330,0
20230921,160800,1188403995,2330,2330,2330,2330,0
20230921,160700,1188403995,2330,2330,2330,2330,0
20230921,160600,1188403995,2330,2330,2330,2330,0
20230921,160500,1188403995,2330,2330,2330,2330,0
20230921,160400,1188403995,2330,2330,2330,2330,0
20230921,160300,1188403995,2330,2330,2330,2330,9882
20230921,160200,1188403995,2330,2330,2330,2330,0
20230921,160100,1188403995,2330,2330,2330,2330,0
20230921,160000,1188403995,2330,2330,2330,2330,0
20230921,155900,1188403995,2330,2330,2330,2330,0
20230921,155800,1188403995,2330,2330,2330,2330,0
20230921,155700,1188403995,2330,2330,2330,2330,0
20230921,155600,1188403995,2330,2330,2330,2330,0
20230921,155500,1188403995,2330,2330,2330,2330,0
20230921,155400,1188403995,2330,2330,2330,2330,0
20230921,155300,1188403995,2330,2330,2330,2330,0
20230921,155200,1188403995,2330,2330,2330,2330,0
20230921,155100,1188403995,2330,2330,2330,2330,0
20230921,155000,1188403995,2330,2330,2330,2330,0
20230921,154900,1188403995,2330,2330,2330,2330,0
20230921,154800,1188403995,2330,2330,2330,2330,0
20230921,154700,1188403995,2330,2330,2330,2330,0
20230921,154600,1188403995,2330,2330,2330,2330,0
20230921,154500,1188403995,2330,2330,2330,2330,0
20230921,154400,1188403995,2330,2330,2330,2330,0
20230921,154300,1188403995,2330,2330,2330,2330,0
20230921,154200,1188403995,2330,2330,2330,2330,0
20230921,154100,1188403995,2330,2330,2330,2330,0
20230921,154000,1188403995,2330,2330,2330,2330,0
20230921,153900,1188403995,2330,2330,2330,2330,0
20230921,153800,1188403995,2330,2330,2330,2330,0
20230921,153700,1188403995,2330,2330,2330,2330,0
20230921,153600,1188403995,2330,2330,2330,2330,0
20230921,153500,1188403995,2330,2330,2330,2330,0
20230921,153400,1188403995,2330,2330,2330,2330,0
20230921,153300,1188403995,2330,2330,2330,2330,9882
20230921,153200,1188403995,2330,2330,2330,2330,0
20230921,153100,1188403995,2330,2330,2330,2330,0
20230921,153000,1188403995,2330,2330,2330,2330,9882
20230921,152900,1165378935,2335,2335,2335,2335,0
20230921,152800,1165378935,2335,2335,2335,2335,0
20230921,152700,1165378935,2335,2335,2335,2335,0
20230921,152600,1165378935,2335,2335,2335,2335,0
20230921,152500,1165378935,2335,2335,2335,2335,0
20230921,152400,1165378935,2335,2335,2335,2335,0
20230921,152300,1165378935,2335,2335,2335,2335,0
20230921,152200,1165378935,2335,2335,2335,2335,0
20230921,152100,1165378935,2335,2335,2335,2335,0
20230921,152000,1165378935,2335,2335,2335,2335,0
20230921,151900,1165378935,2335,2335,2340,2335,6883
20230921,151800,1149307080,2335,2335,2335,2335,1040
20230921,151700,1146878680,2335,2335,2335,2335,28
20230921,151600,1146813300,2335,2345,2345,2335,43893
20230921,151500,1044100610,2340,2340,2340,2340,7448
20230921,151400,1026672290,2345,2345,2345,2340,289
20230921,151300,1025995940,2340,2345,2345,2340,571
20230921,151200,1024658160,2340,2340,2340,2340,235
20230921,151100,1024108260,2345,2340,2345,2340,338
20230921,151000,1023316885,2340,2345,2345,2340,1063
20230921,150900,1020829150,2345,2340,2345,2340,1493
20230921,150800,1017331340,2345,2340,2345,2340,374
20230921,150700,1016455930,2345,2345,2345,2345,10
20230921,150600,1016432480,2340,2345,2345,2340,1276
20230921,150500,1013441390,2345,2345,2345,2345,802
20230921,150400,1011560700,2340,2345,2350,2340,364
20230921,150300,1010708880,2340,2345,2345,2340,637
20230921,150200,1009215135,2345,2345,2345,2345,107
20230921,150100,1008964220,2345,2345,2345,2340,404
20230921,150000,1008018550,2350,2345,2350,2340,1021
20230921,145900,1005629300,2345,2340,2350,2340,914
20230921,145800,1003487770,2340,2345,2350,2340,5532
20230921,145700,990515045,2345,2345,2345,2345,0
20230921,145600,990515045,2345,2350,2350,2345,352
20230921,145500,989689555,2350,2350,2350,2350,6
20230921,145400,989675455,2345,2345,2345,2345,0
20230921,145300,989675455,2345,2350,2350,2345,729
20230921,145200,987965925,2350,2350,2350,2350,449
20230921,145100,986910775,2350,2345,2350,2345,232
20230921,145000,986366720,2345,2345,2345,2345,1142
20230921,144900,983688730,2350,2350,2350,2350,6
20230921,144800,983674630,2345,2345,2345,2345,0
20230921,144700,983674630,2345,2350,2350,2345,976
20230921,144600,981385895,2350,2350,2350,2345,78
20230921,144500,981202870,2345,2345,2345,2345,698
20230921,144400,979566060,2350,2350,2350,2350,2
20230921,144300,979561360,2345,2345,2345,2345,0
20230921,144200,979561360,2345,2350,2350,2345,338
20230921,144100,978768720,2350,2345,2350,2345,1161
20230921,144000,976045675,2350,2350,2350,2350,8
20230921,143900,976026875,2345,2345,2345,2345,334
20230921,143800,975243645,2345,2345,2350,2345,1541
20230921,143700,971629980,2350,2350,2350,2350,2
20230921,143600,971625280,2345,2345,2345,2345,1319
20230921,143500,968532225,2345,2345,2345,2345,43
20230921,143400,968431390,2345,2340,2345,2340,1123
20230921,143300,965802960,2345,2345,2345,2345,1584
20230921,143200,962088480,2345,2350,2350,2345,3078
20230921,143100,954870465,2350,2350,2350,2350,4
20230921,143000,954861065,2350,2355,2355,2350,530
20230921,142900,953613065,2355,2350,2355,2350,201
20230921,142800,953140710,2345,2350,2355,2345,1150
20230921,142700,950438960,2355,2355,2355,2350,394
20230921,142600,949513045,2355,2355,2355,2350,41
20230921,142500,949416540,2350,2345,2350,2345,343
20230921,142400,948612190,2350,2350,2350,2350,1100
20230921,142300,946027190,2345,2345,2345,2345,70
20230921,142200,945863040,2350,2350,2350,2350,0
20230921,142100,945863040,2350,2350,2350,2350,1092
20230921,142000,943296840,2350,2350,2350,2350,2100
20230921,141900,938361840,2350,2350,2350,2350,100
20230921,141800,938126840,2350,2350,2350,2350,0
20230921,141700,938126840,2350,2350,2350,2350,500
20230921,141600,936951840,2350,2350,2350,2340,2700
20230921,141500,930620790,2345,2350,2350,2345,20
20230921,141400,930573840,2350,2350,2350,2350,0
20230921,141300,930573840,2350,2350,2350,2350,319
20230921,141200,929824190,2350,2350,2350,2350,100
20230921,141100,929589190,2350,2350,2350,2350,0
20230921,141000,929589190,2350,2340,2350,2340,7430
20230921,140900,912189365,2345,2345,2345,2345,12
20230921,140800,912161225,2340,2340,2340,2340,164
20230921,140700,911777465,2340,2340,2340,2340,0
20230921,140600,911777465,2340,2340,2345,2340,771
20230921,140500,909973175,2345,2345,2345,2345,41
20230921,140400,909877030,2340,2340,2340,2340,156
20230921,140300,909511990,2340,2340,2340,2340,697
20230921,140200,907881010,2340,2340,2340,2335,905
20230921,140100,905765810,2340,2340,2340,2340,220
20230921,140000,905251010,2335,2340,2340,2335,1537
20230921,135900,901657355,2335,2345,2345,2335,837
20230921,135800,899702940,2340,2340,2340,2340,809
20230921,135700,897809880,2340,2340,2340,2340,376
20230921,135600,896930040,2340,2340,2340,2340,262
20230921,135500,896316960,2340,2335,2340,2335,200
20230921,135400,895849460,2340,2340,2340,2340,510
20230921,135300,894656060,2345,2345,2345,2345,0
20230921,135200,894656060,2345,2345,2345,2345,0
20230921,135100,894656060,2345,2345,2345,2345,30
20230921,135000,894585710,2350,2345,2350,2330,2045
20230921,134900,889819550,2335,2335,2335,2330,9279
20230921,134800,868197585,2335,2340,2340,2335,4524
20230921,134700,857626650,2340,2340,2340,2340,3600
20230921,134600,849202650,2340,2340,2340,2340,1192
20230921,134500,846413370,2340,2340,2340,2340,303
20230921,134400,845704350,2335,2340,2340,2335,2492
20230921,134300,839878070,2335,2340,2340,2335,762
20230921,134200,838096295,2340,2335,2340,2335,701
20230921,134100,836459455,2335,2340,2340,2335,1901
20230921,134000,832020115,2340,2335,2340,2335,2338
20230921,133900,826554195,2335,2335,2335,2335,1950
20230921,133800,822000945,2335,2345,2345,2335,653
20230921,133700,820476140,2335,2340,2340,2335,6000
20230921,133600,806465895,2345,2345,2345,2345,125
20230921,133500,806172770,2345,2345,2345,2345,0
20230921,133400,806172770,2345,2345,2345,2345,104
20230921,133300,805928890,2335,2340,2340,2335,2164
20230921,133200,800875055,2340,2340,2340,2340,81
20230921,133100,800685515,2340,2340,2350,2335,2208
20230921,133000,795519310,2340,2340,2340,2340,430
20230921,132900,794513110,2345,2345,2345,2340,1883
20230921,132800,790101725,2340,2340,2340,2340,4010
20230921,132700,780718325,2340,2340,2340,2340,6000
20230921,132600,766678325,2345,2345,2345,2345,100
20230921,132500,766443825,2345,2345,2345,2345,46
20230921,132400,766335955,2340,2345,2345,2340,6182
20230921,132300,751870065,2345,2345,2345,2345,470
20230921,132200,750767915,2345,2350,2350,2345,1463
20230921,132100,747336965,2350,2345,2350,2345,1051
20230921,132000,744872115,2345,2350,2350,2345,1023
20230921,131900,742473065,2350,2350,2350,2350,211
20230921,131800,741977215,2350,2350,2350,2350,40
20230921,131700,741883215,2350,2350,2350,2350,105
20230921,131600,741636465,2355,2350,2355,2350,232
20230921,131500,741091260,2350,2350,2350,2350,1
20230921,131400,741088910,2345,2350,2350,2345,3570
20230921,131300,732709410,2345,2345,2345,2345,1000
20230921,131200,730364410,2350,2345,2350,2345,2081
20230921,131100,725484315,2345,2345,2350,2345,2140
20230921,131000,720465315,2350,2345,2350,2345,1553
20230921,130900,716823375,2350,2345,2350,2345,2072
20230921,130800,711959175,2345,2350,2350,2345,2725
20230921,130700,705565425,2355,2355,2355,2345,26536
20230921,130600,643264505,2355,2360,2360,2350,22087
20230921,130500,591216765,2360,2360,2360,2360,0
20230921,130400,591216765,2360,2365,2365,2360,5002
20230921,130300,579387045,2360,2365,2365,2360,238
20230921,130200,578824965,2360,2360,2360,2360,150
20230921,130100,578470965,2360,2360,2360,2360,6204
20230921,130000,563829525,2360,2355,2360,2355,183
20230921,125900,563397905,2360,2355,2360,2355,161
20230921,125800,563017950,2355,2355,2360,2355,772
20230921,125700,561197170,2360,2360,2360,2360,8127
20230921,125600,542017450,2360,2360,2365,2360,443
20230921,125500,540971870,2365,2365,2365,2365,30
20230921,125400,540900920,2360,2365,2365,2360,2598
20230921,125300,534769625,2365,2365,2365,2365,0
20230921,125200,534769625,2365,2365,2365,2360,2758
20230921,125100,528259455,2365,2365,2365,2365,58
20230921,125000,528122285,2365,2365,2365,2365,0
20230921,124900,528122285,2365,2365,2365,2365,0
20230921,124800,528122285,2365,2360,2365,2360,2
20230921,124700,528117560,2365,2360,2365,2360,943
20230921,124600,525891115,2360,2365,2365,2360,40
20230921,124500,525796695,2365,2360,2365,2360,501
20230921,124400,524611835,2365,2365,2365,2365,9
20230921,124300,524590550,2370,2370,2370,2360,2287
20230921,124200,519181245,2370,2375,2375,2370,13733
20230921,124100,486628885,2375,2375,2375,2375,0
20230921,124000,486628885,2375,2375,2375,2375,0
20230921,123900,486628885,2375,2375,2375,2375,1
20230921,123800,486626510,2375,2375,2375,2375,510
20230921,123700,485415260,2375,2375,2375,2370,3579
20230921,123600,476920405,2375,2375,2375,2375,136
20230921,123500,476597405,2375,2375,2375,2375,154
20230921,123400,476231655,2375,2375,2375,2375,7
20230921,123300,476215030,2375,2375,2375,2375,0
20230921,123200,476215030,2375,2375,2375,2375,36
20230921,123100,476129530,2370,2370,2370,2370,1194
20230921,123000,473299750,2380,2380,2380,2380,30
20230921,122900,473228350,2375,2375,2375,2375,2086
20230921,122800,468274100,2375,2375,2375,2375,1060
20230921,122700,465756600,2375,2370,2375,2370,3653
20230921,122600,457082735,2375,2375,2375,2375,2930
20230921,122500,450123985,2375,2375,2375,2375,33
20230921,122400,450045610,2370,2375,2375,2370,1260
20230921,122300,447053610,2375,2375,2375,2375,206
20230921,122200,446564360,2375,2370,2375,2370,405
20230921,122100,445604230,2375,2375,2375,2375,319
20230921,122000,444846605,2375,2375,2375,2375,0
20230921,121900,444846605,2375,2375,2375,2375,0
20230921,121800,444846605,2375,2375,2375,2375,2200
20230921,121700,439621605,2375,2375,2375,2375,55
20230921,121600,439490980,2375,2375,2375,2375,13
20230921,121500,439460105,2370,2375,2375,2370,16
20230921,121400,439422110,2380,2380,2380,2370,12
20230921,121300,439393610,2380,2380,2380,2380,1025
20230921,121200,436954110,2380,2380,2380,2380,1
20230921,121100,436951730,2375,2370,2375,2370,67
20230921,121000,436792610,2375,2375,2375,2375,10580
20230921,120900,411665110,2375,2380,2380,2375,1903
20230921,120800,407144470,2380,2380,2380,2380,1
20230921,120700,407142090,2380,2380,2380,2380,11
20230921,120600,407115910,2380,2380,2380,2380,2357
20230921,120500,401506250,2375,2380,2380,2375,405
20230921,120400,400544175,2380,2380,2380,2380,0
20230921,120300,400544175,2380,2380,2380,2380,0
20230921,120200,400544175,2380,2375,2380,2375,96
20230921,120100,400315800,2375,2375,2375,2375,550
20230921,120000,399009550,2375,2375,2375,2375,5190
20230921,115900,386683300,2375,2380,2380,2375,3
20230921,115800,386676165,2380,2380,2380,2380,40
20230921,115700,386580965,2380,2380,2380,2380,5
20230921,115600,386569065,2375,2380,2380,2375,213
20230921,115500,386063185,2380,2380,2380,2380,100
20230921,115400,385825185,2380,2380,2380,2380,660
20230921,115300,384254385,2380,2380,2380,2380,1608
20230921,115200,380427345,2380,2380,2380,2380,434
20230921,115100,379394425,2380,2380,2380,2380,500
20230921,115000,378204425,2380,2380,2380,2380,8
20230921,114900,378185385,2380,2380,2380,2380,505
20230921,114800,376983485,2380,2375,2380,2375,42
20230921,114700,376883530,2380,2380,2380,2380,0
20230921,114600,376883530,2380,2380,2380,2380,340
20230921,114500,376074330,2380,2380,2380,2380,106
20230921,114400,375822050,2380,2380,2380,2380,2070
20230921,114300,370895450,2380,2385,2385,2380,10627
20230921,114200,345603140,2385,2380,2390,2380,2269
20230921,114100,340200200,2390,2390,2390,2390,50
20230921,114000,340080700,2390,2385,2390,2385,501
20230921,113900,338885810,2390,2390,2390,2390,0
20230921,113800,338885810,2390,2390,2390,2390,0
20230921,113700,338885810,2390,2385,2390,2385,25
20230921,113600,338826175,2385,2385,2390,2385,34
20230921,113500,338745080,2380,2385,2385,2380,498
20230921,113400,337559765,2380,2380,2380,2380,0
20230921,113300,337559765,2380,2380,2380,2380,562
20230921,113200,336222205,2385,2385,2385,2385,0
20230921,113100,336222205,2385,2385,2390,2385,6143
20230921,113000,321571065,2385,2385,2385,2385,2560
20230921,112900,315465465,2380,2385,2385,2380,2334
20230921,112800,309900545,2380,2380,2380,2380,366
20230921,112700,309029465,2380,2385,2385,2380,401
20230921,112600,308074935,2385,2385,2385,2385,0
20230921,112500,308074935,2385,2385,2385,2385,4
20230921,112400,308065395,2385,2385,2385,2385,2520
20230921,112300,302055195,2385,2385,2385,2385,101
20230921,112200,301814310,2385,2385,2385,2385,20
20230921,112100,301766610,2385,2385,2385,2385,24
20230921,112000,301709370,2385,2385,2385,2385,115
20230921,111900,301435095,2385,2385,2385,2385,3397
20230921,111800,293333250,2390,2390,2390,2390,31
20230921,111700,293259160,2390,2390,2390,2390,0
20230921,111600,293259160,2390,2390,2390,2390,5
20230921,111500,293247210,2390,2390,2390,2390,0
20230921,111400,293247210,2390,2385,2390,2385,110
20230921,111300,292984360,2390,2390,2390,2385,1385
20230921,111200,289678460,2390,2390,2390,2390,0
20230921,111100,289678460,2390,2390,2390,2390,100
20230921,111000,289439460,2390,2390,2390,2390,1
20230921,110900,289437070,2390,2390,2390,2390,24
20230921,110800,289379710,2390,2390,2390,2390,1673
20230921,110700,285381240,2385,2385,2385,2385,316
20230921,110600,284627580,2385,2385,2390,2385,329
20230921,110500,283841915,2385,2380,2385,2380,302
20230921,110400,283123150,2385,2385,2385,2385,354
20230921,110300,282278860,2380,2390,2390,2380,3451
20230921,110200,274054370,2390,2390,2390,2390,44
20230921,110100,273949210,2390,2390,2390,2390,54
20230921,110000,273820150,2390,2390,2390,2390,0
20230921,105900,273820150,2390,2390,2390,2390,430
20230921,105800,272792450,2390,2390,2390,2390,150
20230921,105700,272433950,2390,2390,2390,2390,0
20230921,105600,272433950,2390,2390,2390,2390,51
20230921,105500,272312060,2395,2385,2395,2385,1921
20230921,105400,267729955,2395,2395,2395,2395,0
20230921,105300,267729955,2395,2390,2395,2385,668
20230921,105200,266136715,2385,2385,2385,2385,0
20230921,105100,266136715,2385,2385,2385,2385,149
20230921,105000,265781350,2385,2390,2390,2385,1263
20230921,104900,262763530,2390,2390,2390,2390,58
20230921,104800,262624910,2390,2385,2390,2385,593
20230921,104700,261210590,2390,2390,2390,2390,0
20230921,104600,261210590,2390,2390,2390,2390,144
20230921,104500,260866430,2385,2385,2385,2385,0
20230921,104400,260866430,2385,2385,2390,2385,293
20230921,104300,260167090,2390,2385,2390,2385,13
20230921,104200,260136080,2385,2385,2390,2385,760
20230921,104100,258323180,2385,2385,2385,2385,796
20230921,104000,256424720,2385,2385,2385,2385,784
20230921,103900,254554880,2385,2385,2385,2385,913
20230921,103800,252377375,2385,2390,2390,2385,311
20230921,103700,251635585,2390,2390,2390,2390,1
20230921,103600,251633195,2390,2390,2390,2390,0
20230921,103500,251633195,2390,2390,2390,2390,106
20230921,103400,251379855,2390,2390,2390,2390,11
20230921,103300,251353565,2390,2390,2390,2390,100
20230921,103200,251114565,2385,2390,2390,2385,700
20230921,103100,249442065,2390,2390,2390,2390,26
20230921,103000,249379925,2390,2390,2390,2385,1340
20230921,102900,246182325,2390,2390,2390,2390,513
20230921,102800,244956255,2390,2385,2390,2385,85
20230921,102700,244753525,2385,2385,2385,2385,0
20230921,102600,244753525,2385,2385,2385,2385,4
20230921,102500,244743985,2390,2390,2390,2390,0
20230921,102400,244743985,2390,2390,2390,2390,4
20230921,102300,244734425,2385,2385,2395,2385,1966
20230921,102200,240045505,2385,2390,2390,2385,1190
20230921,102100,237207290,2395,2395,2395,2390,19
20230921,102000,237161850,2395,2390,2395,2390,713
20230921,101900,235457765,2390,2385,2390,2385,704
20230921,101800,233778225,2385,2385,2385,2385,833
20230921,101700,231791520,2390,2395,2395,2385,230
20230921,101600,231242220,2390,2390,2390,2380,8660
20230921,101500,210573595,2390,2390,2395,2390,14
20230921,101400,210540120,2395,2395,2395,2390,83
20230921,101300,210341690,2390,2395,2395,2390,551
20230921,101200,209024795,2390,2395,2400,2390,443
20230921,101100,207966000,2395,2385,2395,2385,701
20230921,101000,206293225,2390,2390,2390,2385,6728
20230921,100900,190227555,2395,2395,2395,2395,0
20230921,100800,190227555,2395,2390,2395,2390,246
20230921,100700,189639380,2390,2390,2395,2390,586
20230921,100600,188238835,2390,2395,2395,2390,3973
20230921,100500,178743185,2395,2395,2395,2395,0
20230921,100400,178743185,2395,2400,2400,2395,1399
20230921,100300,175390020,2400,2400,2400,2400,15
20230921,100200,175354020,2400,2400,2400,2400,16
20230921,100100,175315620,2405,2405,2405,2405,1
20230921,100000,175313215,2400,2400,2400,2400,608
20230921,095900,173854015,2400,2400,2400,2400,46
20230921,095800,173743615,2400,2400,2400,2395,2751
20230921,095700,167153920,2400,2400,2400,2400,27
20230921,095600,167089120,2400,2400,2400,2400,900
20230921,095500,164929120,2400,2400,2400,2400,49
20230921,095400,164811520,2400,2405,2405,2400,52
20230921,095300,164686465,2405,2400,2405,2400,12
20230921,095200,164657660,2400,2400,2400,2395,306
20230921,095100,163923280,2400,2400,2400,2400,21
20230921,095000,163872880,2400,2400,2400,2395,507
20230921,094900,162658580,2400,2395,2400,2395,123
20230921,094800,162363895,2395,2395,2395,2395,447
20230921,094700,161293330,2395,2395,2395,2390,4050
20230921,094600,151607840,2395,2400,2400,2395,423
20230921,094500,150594645,2400,2400,2400,2400,2
20230921,094400,150589845,2400,2400,2400,2400,454
20230921,094300,149500245,2400,2400,2400,2400,5046
20230921,094200,137389845,2390,2390,2390,2390,1916
20230921,094100,132810605,2400,2395,2400,2390,1891
20230921,094000,128290665,2400,2410,2410,2390,13539
20230921,093900,95803735,2410,2405,2410,2405,651
20230921,093800,94235825,2405,2405,2405,2405,540
20230921,093700,92937125,2405,2405,2405,2405,2
20230921,093600,92932315,2400,2410,2410,2400,1602
20230921,093500,89086995,2405,2405,2410,2405,707
20230921,093400,87386630,2410,2415,2415,2405,214
20230921,093300,86871880,2410,2405,2415,2405,171
20230921,093200,86460215,2410,2400,2410,2400,146
20230921,093100,86109380,2415,2405,2415,2405,4557
20230921,093000,75149450,2415,2410,2415,2405,3438
20230921,092900,66874690,2415,2415,2415,2415,87
20230921,092800,66664585,2415,2415,2415,2415,381
20230921,092700,65744470,2415,2415,2415,2415,200
20230921,092600,65261470,2415,2415,2415,2415,0
20230921,092500,65261470,2415,2415,2415,2415,1
20230921,092400,65259055,2415,2415,2415,2405,805
20230921,092300,63318530,2415,2415,2415,2415,1
20230921,092200,63316115,2415,2415,2415,2415,3
20230921,092100,63308870,2405,2410,2410,2405,248
20230921,092000,62712280,2405,2415,2415,2405,324
20230921,091900,61932015,2405,2405,2405,2405,1
20230921,091800,61929610,2410,2410,2410,2410,1798
20230921,091700,57596430,2410,2415,2415,2410,378
20230921,091600,56684900,2420,2420,2420,2420,330
20230921,091500,55886300,2420,2415,2440,2415,2454
20230921,091400,49933365,2410,2410,2410,2410,261
20230921,091300,49304355,2410,2410,2410,2410,290
20230921,091200,48605455,2410,2410,2410,2410,151
20230921,091100,48241545,2410,2420,2420,2410,46
20230921,091000,48130430,2420,2420,2420,2420,40
20230921,090900,48033630,2420,2415,2420,2410,2554
20230921,090800,41858215,2420,2420,2420,2420,1
20230921,090700,41855795,2415,2415,2420,2415,653
20230921,090600,40275795,2415,2420,2420,2415,16
20230921,090500,40237115,2420,2410,2420,2410,5636
20230921,090400,26614845,2410,2410,2410,2410,45
20230921,090300,26506395,2410,2400,2410,2400,2223
20230921,090200,21161645,2400,2405,2410,2400,937
20230921,090100,18907525,2400,2415,2420,2400,5750
20230921,090000,5077880,2425,2425,2425,2420,2094