KissMeData/011300/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185000,2533133950,2335,2335,2335,2335,16085
20230901,184900,2533133950,2335,2335,2335,2335,0
20230901,184800,2533133950,2335,2335,2335,2335,0
20230901,184700,2533133950,2335,2335,2335,2335,0
20230901,184600,2533133950,2335,2335,2335,2335,0
20230901,184500,2533133950,2335,2335,2335,2335,0
20230901,184400,2533133950,2335,2335,2335,2335,0
20230901,184300,2533133950,2335,2335,2335,2335,0
20230901,184200,2533133950,2335,2335,2335,2335,0
20230901,184100,2533133950,2335,2335,2335,2335,0
20230901,184000,2533133950,2335,2335,2335,2335,0
20230901,183900,2533133950,2335,2335,2335,2335,0
20230901,183800,2533133950,2335,2335,2335,2335,0
20230901,183700,2533133950,2335,2335,2335,2335,0
20230901,183600,2533133950,2335,2335,2335,2335,0
20230901,183500,2533133950,2335,2335,2335,2335,0
20230901,183400,2533133950,2335,2335,2335,2335,0
20230901,183300,2533133950,2335,2335,2335,2335,0
20230901,183200,2533133950,2335,2335,2335,2335,0
20230901,183100,2533133950,2335,2335,2335,2335,0
20230901,183000,2533133950,2335,2335,2335,2335,0
20230901,182900,2533133950,2335,2335,2335,2335,0
20230901,182800,2533133950,2335,2335,2335,2335,0
20230901,182700,2533133950,2335,2335,2335,2335,0
20230901,182600,2533133950,2335,2335,2335,2335,0
20230901,182500,2533133950,2335,2335,2335,2335,0
20230901,182400,2533133950,2335,2335,2335,2335,0
20230901,182300,2533133950,2335,2335,2335,2335,0
20230901,182200,2533133950,2335,2335,2335,2335,0
20230901,182100,2533133950,2335,2335,2335,2335,0
20230901,182000,2533133950,2335,2335,2335,2335,16085
20230901,181900,2533133950,2335,2335,2335,2335,0
20230901,181800,2533133950,2335,2335,2335,2335,0
20230901,181700,2533133950,2335,2335,2335,2335,0
20230901,181600,2533133950,2335,2335,2335,2335,0
20230901,181500,2533133950,2335,2335,2335,2335,0
20230901,181400,2533133950,2335,2335,2335,2335,0
20230901,181300,2533133950,2335,2335,2335,2335,0
20230901,181200,2533133950,2335,2335,2335,2335,0
20230901,181100,2533133950,2335,2335,2335,2335,0
20230901,181000,2533133950,2335,2335,2335,2335,0
20230901,180900,2533133950,2335,2335,2335,2335,0
20230901,180800,2533133950,2335,2335,2335,2335,0
20230901,180700,2533133950,2335,2335,2335,2335,0
20230901,180600,2533133950,2335,2335,2335,2335,0
20230901,180500,2533133950,2335,2335,2335,2335,0
20230901,180400,2533133950,2335,2335,2335,2335,0
20230901,180300,2533133950,2335,2335,2335,2335,0
20230901,180200,2533133950,2335,2335,2335,2335,0
20230901,180100,2533133950,2335,2335,2335,2335,0
20230901,180000,2533133950,2335,2335,2335,2335,0
20230901,175900,2533133950,2335,2335,2335,2335,0
20230901,175800,2533133950,2335,2335,2335,2335,0
20230901,175700,2533133950,2335,2335,2335,2335,0
20230901,175600,2533133950,2335,2335,2335,2335,0
20230901,175500,2533133950,2335,2335,2335,2335,0
20230901,175400,2533133950,2335,2335,2335,2335,0
20230901,175300,2533133950,2335,2335,2335,2335,0
20230901,175200,2533133950,2335,2335,2335,2335,0
20230901,175100,2533133950,2335,2335,2335,2335,0
20230901,175000,2533133950,2335,2335,2335,2335,16085
20230901,174900,2533133950,2335,2335,2335,2335,0
20230901,174800,2533133950,2335,2335,2335,2335,0
20230901,174700,2533133950,2335,2335,2335,2335,0
20230901,174600,2533133950,2335,2335,2335,2335,0
20230901,174500,2533133950,2335,2335,2335,2335,0
20230901,174400,2533133950,2335,2335,2335,2335,0
20230901,174300,2533133950,2335,2335,2335,2335,0
20230901,174200,2533133950,2335,2335,2335,2335,0
20230901,174100,2533133950,2335,2335,2335,2335,0
20230901,174000,2533133950,2335,2335,2335,2335,0
20230901,173900,2533133950,2335,2335,2335,2335,0
20230901,173800,2533133950,2335,2335,2335,2335,0
20230901,173700,2533133950,2335,2335,2335,2335,0
20230901,173600,2533133950,2335,2335,2335,2335,0
20230901,173500,2533133950,2335,2335,2335,2335,0
20230901,173400,2533133950,2335,2335,2335,2335,0
20230901,173300,2533133950,2335,2335,2335,2335,0
20230901,173200,2533133950,2335,2335,2335,2335,0
20230901,173100,2533133950,2335,2335,2335,2335,0
20230901,173000,2533133950,2335,2335,2335,2335,0
20230901,172900,2533133950,2335,2335,2335,2335,0
20230901,172800,2533133950,2335,2335,2335,2335,0
20230901,172700,2533133950,2335,2335,2335,2335,0
20230901,172600,2533133950,2335,2335,2335,2335,0
20230901,172500,2533133950,2335,2335,2335,2335,0
20230901,172400,2533133950,2335,2335,2335,2335,0
20230901,172300,2533133950,2335,2335,2335,2335,0
20230901,172200,2533133950,2335,2335,2335,2335,0
20230901,172100,2533133950,2335,2335,2335,2335,0
20230901,172000,2533133950,2335,2335,2335,2335,16085
20230901,171900,2533133950,2335,2335,2335,2335,0
20230901,171800,2533133950,2335,2335,2335,2335,0
20230901,171700,2533133950,2335,2335,2335,2335,0
20230901,171600,2533133950,2335,2335,2335,2335,0
20230901,171500,2533133950,2335,2335,2335,2335,0
20230901,171400,2533133950,2335,2335,2335,2335,0
20230901,171300,2533133950,2335,2335,2335,2335,0
20230901,171200,2533133950,2335,2335,2335,2335,0
20230901,171100,2533133950,2335,2335,2335,2335,0
20230901,171000,2533133950,2335,2335,2335,2335,0
20230901,170900,2533133950,2335,2335,2335,2335,0
20230901,170800,2533133950,2335,2335,2335,2335,0
20230901,170700,2533133950,2335,2335,2335,2335,0
20230901,170600,2533133950,2335,2335,2335,2335,0
20230901,170500,2533133950,2335,2335,2335,2335,0
20230901,170400,2533133950,2335,2335,2335,2335,0
20230901,170300,2533133950,2335,2335,2335,2335,0
20230901,170200,2533133950,2335,2335,2335,2335,0
20230901,170100,2533133950,2335,2335,2335,2335,0
20230901,170000,2533133950,2335,2335,2335,2335,0
20230901,165900,2533133950,2335,2335,2335,2335,0
20230901,165800,2533133950,2335,2335,2335,2335,0
20230901,165700,2533133950,2335,2335,2335,2335,0
20230901,165600,2533133950,2335,2335,2335,2335,0
20230901,165500,2533133950,2335,2335,2335,2335,0
20230901,165400,2533133950,2335,2335,2335,2335,0
20230901,165300,2533133950,2335,2335,2335,2335,0
20230901,165200,2533133950,2335,2335,2335,2335,0
20230901,165100,2533133950,2335,2335,2335,2335,0
20230901,165000,2533133950,2335,2335,2335,2335,16085
20230901,164900,2533133950,2335,2335,2335,2335,0
20230901,164800,2533133950,2335,2335,2335,2335,0
20230901,164700,2533133950,2335,2335,2335,2335,0
20230901,164600,2533133950,2335,2335,2335,2335,0
20230901,164500,2533133950,2335,2335,2335,2335,0
20230901,164400,2533133950,2335,2335,2335,2335,0
20230901,164300,2533133950,2335,2335,2335,2335,0
20230901,164200,2533133950,2335,2335,2335,2335,0
20230901,164100,2533133950,2335,2335,2335,2335,0
20230901,164000,2533133950,2335,2335,2335,2335,0
20230901,163900,2533133950,2335,2335,2335,2335,0
20230901,163800,2533133950,2335,2335,2335,2335,0
20230901,163700,2533133950,2335,2335,2335,2335,0
20230901,163600,2533133950,2335,2335,2335,2335,0
20230901,163500,2533133950,2335,2335,2335,2335,0
20230901,163400,2533133950,2335,2335,2335,2335,0
20230901,163300,2533133950,2335,2335,2335,2335,0
20230901,163200,2533133950,2335,2335,2335,2335,0
20230901,163100,2533133950,2335,2335,2335,2335,0
20230901,163000,2533133950,2335,2335,2335,2335,0
20230901,162900,2533133950,2335,2335,2335,2335,0
20230901,162800,2533133950,2335,2335,2335,2335,0
20230901,162700,2533133950,2335,2335,2335,2335,0
20230901,162600,2533133950,2335,2335,2335,2335,0
20230901,162500,2533133950,2335,2335,2335,2335,0
20230901,162400,2533133950,2335,2335,2335,2335,0
20230901,162300,2533133950,2335,2335,2335,2335,0
20230901,162200,2533133950,2335,2335,2335,2335,0
20230901,162100,2533133950,2335,2335,2335,2335,0
20230901,162000,2533133950,2335,2335,2335,2335,16085
20230901,161900,2533133950,2335,2335,2335,2335,0
20230901,161800,2533133950,2335,2335,2335,2335,0
20230901,161700,2533133950,2335,2335,2335,2335,0
20230901,161600,2533133950,2335,2335,2335,2335,0
20230901,161500,2533133950,2335,2335,2335,2335,0
20230901,161400,2533133950,2335,2335,2335,2335,0
20230901,161300,2533133950,2335,2335,2335,2335,0
20230901,161200,2533133950,2335,2335,2335,2335,0
20230901,161100,2533133950,2335,2335,2335,2335,0
20230901,161000,2533133950,2335,2335,2335,2335,0
20230901,160900,2533133950,2335,2335,2335,2335,0
20230901,160800,2533133950,2335,2335,2335,2335,0
20230901,160700,2533133950,2335,2335,2335,2335,0
20230901,160600,2533133950,2335,2335,2335,2335,0
20230901,160500,2533133950,2335,2335,2335,2335,0
20230901,160400,2533133950,2335,2335,2335,2335,0
20230901,160300,2533133950,2335,2335,2335,2335,0
20230901,160200,2533133950,2335,2335,2335,2335,0
20230901,160100,2533133950,2335,2335,2335,2335,0
20230901,160000,2533133950,2335,2335,2335,2335,0
20230901,155900,2533133950,2335,2335,2335,2335,0
20230901,155800,2533133950,2335,2335,2335,2335,0
20230901,155700,2533133950,2335,2335,2335,2335,0
20230901,155600,2533133950,2335,2335,2335,2335,0
20230901,155500,2533133950,2335,2335,2335,2335,0
20230901,155400,2533133950,2335,2335,2335,2335,0
20230901,155300,2533133950,2335,2335,2335,2335,0
20230901,155200,2533133950,2335,2335,2335,2335,0
20230901,155100,2533133950,2335,2335,2335,2335,0
20230901,155000,2533133950,2335,2335,2335,2335,16085
20230901,154900,2533133950,2335,2335,2335,2335,0
20230901,154800,2533133950,2335,2335,2335,2335,0
20230901,154700,2533133950,2335,2335,2335,2335,0
20230901,154600,2533133950,2335,2335,2335,2335,0
20230901,154500,2533133950,2335,2335,2335,2335,0
20230901,154400,2533133950,2335,2335,2335,2335,0
20230901,154300,2533133950,2335,2335,2335,2335,0
20230901,154200,2533133950,2335,2335,2335,2335,0
20230901,154100,2533133950,2335,2335,2335,2335,0
20230901,154000,2533133950,2335,2335,2335,2335,0
20230901,153900,2533133950,2335,2335,2335,2335,0
20230901,153800,2533133950,2335,2335,2335,2335,0
20230901,153700,2533133950,2335,2335,2335,2335,0
20230901,153600,2533133950,2335,2335,2335,2335,0
20230901,153500,2533133950,2335,2335,2335,2335,0
20230901,153400,2533133950,2335,2335,2335,2335,0
20230901,153300,2533133950,2335,2335,2335,2335,0
20230901,153200,2533133950,2335,2335,2335,2335,0
20230901,153100,2533133950,2335,2335,2335,2335,0
20230901,153000,2533133950,2335,2335,2335,2335,16085
20230901,152900,2495575475,2330,2330,2330,2330,0
20230901,152800,2495575475,2330,2330,2330,2330,0
20230901,152700,2495575475,2330,2330,2330,2330,0
20230901,152600,2495575475,2330,2330,2330,2330,0
20230901,152500,2495575475,2330,2330,2330,2330,0
20230901,152400,2495575475,2330,2330,2330,2330,0
20230901,152300,2495575475,2330,2330,2330,2330,0
20230901,152200,2495575475,2330,2330,2330,2330,0
20230901,152100,2495575475,2330,2330,2330,2330,0
20230901,152000,2495575475,2330,2330,2330,2330,0
20230901,151900,2495575475,2330,2330,2330,2325,6522
20230901,151800,2480381220,2330,2330,2330,2330,1068
20230901,151700,2477892780,2330,2330,2330,2330,260
20230901,151600,2477286980,2335,2330,2335,2325,3765
20230901,151500,2468522240,2330,2330,2330,2330,1140
20230901,151400,2465866040,2330,2330,2335,2330,2264
20230901,151300,2460590875,2330,2325,2330,2325,3942
20230901,151200,2451415665,2325,2325,2325,2325,4090
20230901,151100,2441906415,2325,2320,2325,2320,2247
20230901,151000,2436688875,2320,2320,2320,2320,5469
20230901,150900,2424000795,2315,2315,2320,2315,4210
20230901,150800,2414236505,2315,2310,2315,2310,5017
20230901,150700,2402642965,2310,2310,2310,2310,2000
20230901,150600,2398022965,2310,2310,2310,2310,4
20230901,150500,2398013725,2305,2305,2305,2305,1
20230901,150400,2398011420,2305,2305,2305,2300,869
20230901,150300,2396009275,2305,2305,2305,2305,3100
20230901,150200,2388863775,2315,2305,2315,2305,2001
20230901,150100,2384251460,2305,2305,2305,2305,900
20230901,150000,2382176960,2305,2305,2305,2305,884
20230901,145900,2380139340,2315,2315,2315,2315,1
20230901,145800,2380137025,2315,2315,2315,2315,23
20230901,145700,2380083780,2315,2315,2315,2315,2
20230901,145600,2380079150,2315,2315,2315,2315,0
20230901,145500,2380079150,2315,2315,2315,2315,1010
20230901,145400,2377741000,2300,2305,2305,2295,6560
20230901,145300,2362640350,2310,2315,2315,2310,2284
20230901,145200,2357364235,2315,2315,2315,2315,124
20230901,145100,2357077175,2315,2305,2315,2305,613
20230901,145000,2355664010,2310,2300,2315,2300,3640
20230901,144900,2347264310,2305,2310,2310,2305,1077
20230901,144800,2344777575,2300,2300,2300,2300,933
20230901,144700,2342631675,2300,2295,2300,2295,1077
20230901,144600,2340159575,2295,2310,2310,2295,24188
20230901,144500,2284628385,2310,2310,2310,2310,104
20230901,144400,2284388145,2295,2295,2300,2295,7107
20230901,144300,2268075080,2295,2300,2300,2295,268
20230901,144200,2267458880,2300,2305,2305,2295,14390
20230901,144100,2234375150,2310,2310,2310,2310,0
20230901,144000,2234375150,2310,2310,2310,2310,4
20230901,143900,2234365910,2300,2310,2310,2300,8
20230901,143800,2234347500,2300,2300,2300,2300,500
20230901,143700,2233197500,2300,2305,2305,2300,2841
20230901,143600,2226654475,2300,2305,2305,2300,2770
20230901,143500,2220279615,2310,2310,2310,2310,500
20230901,143400,2219124615,2310,2310,2310,2310,50
20230901,143300,2219009115,2310,2310,2310,2300,751
20230901,143200,2217274355,2310,2305,2310,2300,15307
20230901,143100,2182065970,2315,2315,2315,2300,10817
20230901,143000,2157149300,2325,2325,2325,2325,1
20230901,142900,2157146975,2310,2310,2310,2310,7
20230901,142800,2157130805,2310,2310,2310,2310,10
20230901,142700,2157107705,2310,2325,2325,2310,1654
20230901,142600,2153282270,2325,2315,2325,2315,227
20230901,142500,2152755045,2310,2310,2310,2310,1536
20230901,142400,2149206885,2300,2300,2300,2300,2962
20230901,142300,2142394285,2300,2300,2300,2300,1776
20230901,142200,2138309485,2300,2310,2310,2300,20200
20230901,142100,2091832030,2315,2315,2315,2315,50
20230901,142000,2091716280,2315,2315,2315,2315,150
20230901,141900,2091369030,2305,2310,2310,2305,994
20230901,141800,2089076120,2310,2310,2310,2310,1000
20230901,141700,2086766120,2325,2330,2330,2305,1069
20230901,141600,2084296310,2325,2320,2325,2320,2139
20230901,141500,2079326580,2330,2330,2335,2305,55022
20230901,141400,1952038800,2335,2335,2335,2335,150
20230901,141300,1951688550,2335,2335,2335,2335,50
20230901,141200,1951571800,2335,2335,2335,2335,0
20230901,141100,1951571800,2335,2335,2335,2335,395
20230901,141000,1950649475,2335,2335,2335,2335,2065
20230901,140900,1945827700,2330,2330,2330,2330,10
20230901,140800,1945804400,2335,2335,2335,2335,1229
20230901,140700,1942934685,2335,2335,2335,2335,49
20230901,140600,1942820270,2335,2335,2335,2335,2417
20230901,140500,1937176575,2325,2325,2325,2325,10
20230901,140400,1937153325,2330,2330,2330,2330,225
20230901,140300,1936629075,2330,2330,2330,2330,0
20230901,140200,1936629075,2330,2330,2330,2330,0
20230901,140100,1936629075,2330,2335,2335,2330,344
20230901,140000,1935827355,2330,2330,2330,2330,0
20230901,135900,1935827355,2330,2330,2330,2330,0
20230901,135800,1935827355,2330,2330,2330,2330,2009
20230901,135700,1931146385,2330,2330,2330,2330,0
20230901,135600,1931146385,2330,2330,2330,2330,321
20230901,135500,1930398455,2330,2330,2330,2330,0
20230901,135400,1930398455,2330,2330,2330,2330,480
20230901,135300,1929280055,2330,2330,2330,2330,0
20230901,135200,1929280055,2330,2335,2335,2320,825
20230901,135100,1927360645,2335,2330,2335,2330,2161
20230901,135000,1922325485,2330,2330,2330,2330,11758
20230901,134900,1894929345,2330,2330,2330,2330,1040
20230901,134800,1892506145,2330,2330,2330,2330,290
20230901,134700,1891830445,2330,2330,2330,2330,1100
20230901,134600,1889267445,2330,2330,2330,2330,1
20230901,134500,1889265115,2315,2315,2315,2315,0
20230901,134400,1889265115,2315,2315,2315,2315,0
20230901,134300,1889265115,2315,2330,2330,2315,2583
20230901,134200,1883284645,2315,2315,2315,2315,2703
20230901,134100,1877027200,2315,2320,2320,2315,38
20230901,134000,1876939080,2320,2330,2330,2315,315
20230901,133900,1876208230,2325,2325,2325,2325,95
20230901,133800,1875987355,2325,2325,2325,2325,700
20230901,133700,1874359855,2325,2325,2325,2325,970
20230901,133600,1872104605,2330,2330,2330,2320,19
20230901,133500,1872060435,2330,2320,2330,2320,6301
20230901,133400,1857442105,2320,2320,2320,2320,170
20230901,133300,1857047705,2330,2325,2330,2325,50
20230901,133200,1856931355,2320,2320,2330,2320,5341
20230901,133100,1844540085,2320,2320,2320,2320,501
20230901,133000,1843377765,2320,2320,2320,2320,90
20230901,132900,1843168965,2315,2315,2315,2315,0
20230901,132800,1843168965,2315,2315,2315,2315,0
20230901,132700,1843168965,2315,2325,2325,2315,1046
20230901,132600,1840742220,2330,2330,2330,2330,1
20230901,132500,1840739890,2320,2320,2320,2320,3000
20230901,132400,1833779890,2320,2320,2320,2320,0
20230901,132300,1833779890,2320,2320,2320,2320,0
20230901,132200,1833779890,2320,2325,2325,2320,48
20230901,132100,1833668330,2330,2330,2330,2330,95
20230901,132000,1833446980,2330,2330,2330,2330,300
20230901,131900,1832747980,2330,2330,2330,2330,0
20230901,131800,1832747980,2330,2330,2330,2330,5
20230901,131700,1832736330,2315,2320,2330,2315,3012
20230901,131600,1825761555,2320,2320,2320,2320,0
20230901,131500,1825761555,2320,2320,2320,2320,0
20230901,131400,1825761555,2320,2325,2325,2320,315
20230901,131300,1825029255,2330,2325,2330,2325,1121
20230901,131200,1822422280,2325,2320,2325,2320,580
20230901,131100,1821076635,2320,2320,2320,2320,1530
20230901,131000,1817527035,2320,2320,2320,2320,4540
20230901,130900,1806994235,2320,2325,2325,2320,5963
20230901,130800,1793150330,2325,2330,2330,2325,97
20230901,130700,1792924330,2325,2325,2325,2325,1000
20230901,130600,1790599330,2315,2315,2315,2315,0
20230901,130500,1790599330,2315,2320,2320,2315,8187
20230901,130400,1771606490,2320,2315,2320,2315,993
20230901,130300,1769302740,2315,2320,2320,2315,1747
20230901,130200,1765254700,2320,2320,2320,2320,2150
20230901,130100,1760266700,2315,2320,2320,2315,8
20230901,130000,1760248160,2320,2320,2320,2315,279
20230901,125900,1759601955,2315,2320,2320,2315,584
20230901,125800,1758247195,2320,2320,2320,2320,50
20230901,125700,1758131195,2320,2320,2320,2320,5
20230901,125600,1758119595,2320,2320,2320,2320,250
20230901,125500,1757539595,2320,2320,2320,2320,0
20230901,125400,1757539595,2320,2320,2320,2320,80
20230901,125300,1757353995,2320,2320,2320,2320,200
20230901,125200,1756889995,2320,2320,2320,2320,1
20230901,125100,1756887675,2305,2320,2320,2305,12355
20230901,125000,1728365525,2315,2315,2315,2315,10
20230901,124900,1728342375,2315,2315,2315,2315,0
20230901,124800,1728342375,2315,2315,2315,2315,40
20230901,124700,1728249775,2315,2315,2315,2315,0
20230901,124600,1728249775,2315,2315,2315,2315,460
20230901,124500,1727184875,2315,2315,2315,2315,980
20230901,124400,1724916175,2315,2315,2315,2315,6
20230901,124300,1724902285,2315,2315,2315,2315,1540
20230901,124200,1721337185,2315,2310,2315,2310,2517
20230901,124100,1715515330,2310,2315,2315,2310,105
20230901,124000,1715272755,2315,2315,2315,2305,2014
20230901,123900,1710621185,2315,2315,2315,2315,888
20230901,123800,1708565465,2310,2305,2310,2305,3739
20230901,123700,1699946625,2305,2305,2305,2305,0
20230901,123600,1699946625,2305,2305,2305,2305,2
20230901,123500,1699942015,2305,2310,2310,2305,600
20230901,123400,1698557015,2310,2310,2310,2310,40
20230901,123300,1698464615,2305,2310,2310,2300,5167
20230901,123200,1686566510,2305,2305,2305,2305,750
20230901,123100,1684837760,2305,2305,2305,2305,929
20230901,123000,1682696415,2305,2310,2310,2305,1042
20230901,122900,1680294450,2305,2305,2305,2305,500
20230901,122800,1679141950,2305,2310,2310,2305,506
20230901,122700,1677974105,2310,2295,2310,2295,4640
20230901,122600,1667260205,2295,2305,2310,2295,18716
20230901,122500,1624265025,2310,2310,2315,2310,893
20230901,122400,1622202190,2310,2310,2310,2310,1141
20230901,122300,1619566480,2310,2300,2310,2300,2107
20230901,122200,1614720120,2300,2300,2300,2295,17620
20230901,122100,1574238205,2300,2305,2305,2300,7624
20230901,122000,1556702855,2300,2305,2305,2300,1200
20230901,121900,1553940355,2300,2300,2310,2300,46389
20230901,121800,1447245195,2305,2310,2310,2305,1214
20230901,121700,1444444965,2310,2310,2310,2305,12237
20230901,121600,1416237565,2310,2310,2310,2310,1705
20230901,121500,1412299015,2310,2310,2310,2310,347
20230901,121400,1411497445,2310,2310,2315,2310,4123
20230901,121300,1401972700,2310,2310,2310,2310,1406
20230901,121200,1398724840,2310,2310,2310,2310,16854
20230901,121100,1359792100,2315,2315,2315,2315,2600
20230901,121000,1353773100,2320,2320,2320,2320,0
20230901,120900,1353773100,2320,2320,2320,2320,64
20230901,120800,1353624620,2320,2320,2320,2315,1545
20230901,120700,1350043590,2315,2315,2315,2315,2200
20230901,120600,1344950590,2315,2320,2320,2315,630
20230901,120500,1343491990,2320,2315,2320,2315,892
20230901,120400,1341423995,2315,2320,2320,2310,7616
20230901,120300,1323804300,2315,2320,2320,2315,8425
20230901,120200,1304299925,2320,2320,2320,2320,32
20230901,120100,1304225685,2320,2320,2320,2320,916
20230901,120000,1302100565,2320,2320,2320,2320,205
20230901,115900,1301624965,2330,2320,2330,2315,608
20230901,115800,1300214645,2320,2320,2320,2320,23
20230901,115700,1300161285,2330,2330,2330,2330,0
20230901,115600,1300161285,2330,2320,2330,2320,292
20230901,115500,1299481835,2320,2325,2330,2320,4201
20230901,115400,1289734505,2325,2325,2325,2325,1000
20230901,115300,1287409505,2325,2325,2325,2325,74
20230901,115200,1287237455,2325,2320,2325,2320,509
20230901,115100,1286056520,2320,2320,2325,2320,6393
20230901,115000,1271202260,2325,2325,2325,2320,596
20230901,114900,1269818025,2325,2320,2325,2320,1504
20230901,114800,1266323695,2325,2330,2330,2325,181
20230901,114700,1265902720,2330,2330,2330,2330,0
20230901,114600,1265902720,2330,2330,2330,2320,5610
20230901,114500,1252876420,2330,2330,2330,2330,100
20230901,114400,1252643420,2330,2320,2330,2320,600
20230901,114300,1251251320,2320,2330,2330,2320,501
20230901,114200,1250084090,2330,2320,2330,2310,6903
20230901,114100,1234101960,2320,2325,2325,2320,5333
20230901,114000,1221726890,2325,2330,2330,2325,1184
20230901,113900,1218972060,2330,2320,2330,2320,1190
20230901,113800,1216201460,2325,2330,2330,2325,561
20230901,113700,1214897030,2330,2320,2330,2320,2523
20230901,113600,1209043660,2320,2325,2330,2320,10324
20230901,113500,1185062500,2335,2335,2335,2330,770
20230901,113400,1183267910,2335,2335,2335,2335,344
20230901,113300,1182464670,2340,2340,2340,2340,320
20230901,113200,1181715870,2340,2335,2340,2320,10833
20230901,113100,1156509215,2335,2335,2335,2335,1800
20230901,113000,1152306215,2335,2345,2345,2335,8037
20230901,112900,1133514045,2345,2345,2345,2345,290
20230901,112800,1132833995,2350,2350,2350,2350,440
20230901,112700,1131799995,2350,2350,2350,2350,400
20230901,112600,1130859995,2350,2330,2350,2330,2759
20230901,112500,1124395325,2335,2340,2340,2335,1356
20230901,112400,1121222655,2340,2345,2345,2340,157
20230901,112300,1120854610,2345,2340,2345,2340,182
20230901,112200,1120428705,2340,2345,2345,2335,292
20230901,112100,1119745160,2345,2350,2350,2320,31212
20230901,112000,1047072775,2350,2350,2350,2350,271
20230901,111900,1046435925,2345,2340,2345,2335,7774
20230901,111800,1028247355,2340,2345,2345,2340,2201
20230901,111700,1023096015,2340,2345,2345,2340,10421
20230901,111600,998708770,2340,2350,2350,2340,10791
20230901,111500,973408975,2350,2350,2350,2350,24
20230901,111400,973352575,2350,2350,2350,2350,700
20230901,111300,971707575,2350,2350,2350,2350,421
20230901,111200,970718225,2350,2350,2350,2345,10810
20230901,111100,945345035,2350,2360,2360,2350,10001
20230901,111000,921842575,2355,2350,2360,2350,7720
20230901,110900,903693830,2350,2355,2355,2350,5000
20230901,110800,891929060,2355,2355,2355,2355,560
20230901,110700,890610260,2355,2355,2355,2355,5770
20230901,110600,877021910,2355,2355,2355,2355,0
20230901,110500,877021910,2355,2360,2360,2355,8800
20230901,110400,856295600,2360,2360,2365,2355,3202
20230901,110300,848748890,2360,2365,2365,2360,3114
20230901,110200,841399700,2365,2365,2365,2365,0
20230901,110100,841399700,2365,2365,2365,2360,3006
20230901,110000,834305510,2365,2360,2365,2360,344
20230901,105900,833493610,2370,2365,2370,2365,5
20230901,105800,833481780,2360,2360,2360,2360,537
20230901,105700,832214460,2365,2370,2370,2365,1506
20230901,105600,828652555,2365,2365,2365,2365,0
20230901,105500,828652555,2365,2365,2365,2360,11002
20230901,105400,802670620,2365,2365,2365,2365,2567
20230901,105300,796599665,2355,2355,2355,2355,0
20230901,105200,796599665,2355,2355,2355,2355,1000
20230901,105100,794244665,2355,2355,2355,2355,0
20230901,105000,794244665,2355,2365,2365,2355,1251
20230901,104900,791295550,2365,2360,2365,2350,50251
20230901,104800,673046805,2365,2365,2365,2365,350
20230901,104700,672219055,2365,2365,2365,2365,1332
20230901,104600,669068875,2365,2370,2370,2365,2424
20230901,104500,663335995,2370,2375,2375,2370,2200
20230901,104400,658120995,2375,2375,2375,2375,4034
20230901,104300,648540245,2375,2375,2375,2375,1867
20230901,104200,644106120,2380,2380,2380,2380,500
20230901,104100,642916120,2380,2380,2380,2380,1272
20230901,104000,639888760,2380,2380,2380,2380,174
20230901,103900,639474640,2385,2385,2385,2385,6
20230901,103800,639460330,2390,2385,2390,2380,4754
20230901,103700,628140525,2380,2380,2380,2380,1000
20230901,103600,625760525,2380,2380,2380,2380,0
20230901,103500,625760525,2380,2380,2380,2380,0
20230901,103400,625760525,2380,2390,2390,2380,1258
20230901,103300,622755775,2390,2385,2390,2385,39
20230901,103200,622662755,2385,2385,2385,2385,5
20230901,103100,622650830,2380,2385,2385,2380,215
20230901,103000,622139105,2385,2380,2385,2380,7110
20230901,102900,605215800,2380,2380,2380,2380,4232
20230901,102800,595143640,2375,2375,2375,2375,822
20230901,102700,593191390,2370,2370,2370,2370,2500
20230901,102600,587266390,2370,2370,2370,2370,0
20230901,102500,587266390,2370,2370,2370,2370,0
20230901,102400,587266390,2370,2370,2370,2370,159
20230901,102300,586889560,2370,2370,2370,2370,100
20230901,102200,586652560,2365,2365,2365,2365,8
20230901,102100,586633640,2370,2370,2370,2370,1145
20230901,102000,583919990,2370,2370,2370,2370,0
20230901,101900,583919990,2370,2370,2370,2370,175
20230901,101800,583505240,2370,2370,2370,2370,3047
20230901,101700,576283850,2370,2370,2370,2370,5
20230901,101600,576272000,2365,2365,2365,2365,971
20230901,101500,573975585,2365,2365,2365,2360,35
20230901,101400,573892815,2360,2365,2365,2360,105
20230901,101300,573644990,2360,2355,2360,2355,310
20230901,101200,572914140,2355,2360,2360,2355,3260
20230901,101100,565235540,2365,2365,2365,2365,87
20230901,101000,565029785,2350,2350,2350,2350,0
20230901,100900,565029785,2350,2370,2370,2350,10044
20230901,100800,541347805,2370,2365,2370,2365,237
20230901,100700,540786465,2365,2365,2365,2365,2234
20230901,100600,535503055,2365,2365,2365,2360,490
20230901,100500,534345105,2365,2360,2365,2360,1855
20230901,100400,529963855,2365,2360,2365,2360,2496
20230901,100300,524069295,2360,2375,2375,2360,8064
20230901,100200,504974550,2375,2375,2375,2375,582
20230901,100100,503592300,2370,2370,2375,2370,2461
20230901,100000,497753730,2375,2370,2375,2370,2209
20230901,095900,492518330,2370,2375,2375,2370,255
20230901,095800,491913805,2375,2375,2380,2350,50414
20230901,095700,373030720,2380,2380,2380,2380,25
20230901,095600,372971220,2370,2390,2390,2370,10200
20230901,095500,348789930,2390,2390,2390,2375,11033
20230901,095400,322547455,2385,2390,2390,2385,7833
20230901,095300,303860965,2390,2395,2400,2390,627
20230901,095200,302357865,2400,2400,2400,2400,5
20230901,095100,302345865,2385,2400,2400,2385,2287
20230901,095000,296886090,2400,2400,2400,2400,100
20230901,094900,296646090,2400,2400,2400,2400,35
20230901,094800,296562090,2400,2400,2400,2400,2
20230901,094700,296557290,2390,2395,2395,2390,1010
20230901,094600,294143340,2395,2390,2395,2390,2979
20230901,094500,287021440,2400,2400,2400,2400,17
20230901,094400,286980640,2400,2400,2400,2390,2733
20230901,094300,280446410,2405,2400,2405,2400,423
20230901,094200,279431200,2400,2400,2400,2390,604
20230901,094100,277986600,2385,2395,2405,2385,7404
20230901,094000,260283090,2395,2395,2395,2395,0
20230901,093900,260283090,2395,2405,2405,2395,949
20230901,093800,258006715,2405,2400,2405,2400,526
20230901,093700,256744310,2400,2400,2400,2400,475
20230901,093600,255604310,2405,2400,2405,2395,422
20230901,093500,254591580,2405,2395,2405,2390,4610
20230901,093400,243540650,2400,2410,2420,2400,9691
20230901,093300,220253520,2420,2420,2420,2410,212
20230901,093200,219741990,2420,2420,2420,2420,494
20230901,093100,218546510,2425,2415,2425,2415,4108
20230901,093000,208600080,2415,2410,2415,2410,2136
20230901,092900,203452085,2410,2400,2410,2400,193
20230901,092800,202986975,2400,2410,2410,2400,2085
20230901,092700,197974050,2415,2420,2420,2415,598
20230901,092600,196529875,2410,2420,2420,2410,90
20230901,092500,196312475,2425,2425,2425,2425,0
20230901,092400,196312475,2425,2405,2425,2405,436
20230901,092300,195263855,2420,2420,2425,2400,9633
20230901,092200,172055670,2420,2435,2435,2420,151
20230901,092100,171690235,2435,2425,2435,2420,553
20230901,092000,170350015,2430,2435,2435,2430,1410
20230901,091900,166923710,2430,2440,2440,2430,703
20230901,091800,165212075,2440,2435,2440,2435,1730
20230901,091700,160996655,2435,2435,2435,2435,1211
20230901,091600,158047870,2435,2435,2435,2430,2158
20230901,091500,152798140,2440,2445,2445,2440,878
20230901,091400,150654620,2450,2450,2450,2450,2005
20230901,091300,145742370,2450,2450,2450,2450,1542
20230901,091200,141964470,2450,2450,2450,2450,2946
20230901,091100,134746770,2450,2450,2450,2450,858
20230901,091000,132644670,2430,2435,2445,2430,4091
20230901,090900,122671175,2440,2440,2440,2435,1419
20230901,090800,119210340,2440,2440,2445,2440,491
20230901,090700,118011795,2435,2435,2435,2435,4177
20230901,090600,107840800,2425,2430,2430,2415,12855
20230901,090500,76653545,2430,2435,2435,2430,1325
20230901,090400,73432105,2435,2435,2435,2430,1331
20230901,090300,70191810,2435,2435,2435,2425,1786
20230901,090200,65845375,2435,2435,2435,2415,2660
20230901,090100,59409025,2435,2420,2440,2420,9316
20230901,090000,36780260,2420,2415,2420,2400,15297