KissMeData/011300/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185100,1451691530,2285,2285,2285,2285,8684
20230904,185000,1451691530,2285,2285,2285,2285,0
20230904,184900,1451691530,2285,2285,2285,2285,0
20230904,184800,1451691530,2285,2285,2285,2285,0
20230904,184700,1451691530,2285,2285,2285,2285,0
20230904,184600,1451691530,2285,2285,2285,2285,0
20230904,184500,1451691530,2285,2285,2285,2285,0
20230904,184400,1451691530,2285,2285,2285,2285,0
20230904,184300,1451691530,2285,2285,2285,2285,0
20230904,184200,1451691530,2285,2285,2285,2285,0
20230904,184100,1451691530,2285,2285,2285,2285,0
20230904,184000,1451691530,2285,2285,2285,2285,0
20230904,183900,1451691530,2285,2285,2285,2285,0
20230904,183800,1451691530,2285,2285,2285,2285,0
20230904,183700,1451691530,2285,2285,2285,2285,0
20230904,183600,1451691530,2285,2285,2285,2285,0
20230904,183500,1451691530,2285,2285,2285,2285,0
20230904,183400,1451691530,2285,2285,2285,2285,0
20230904,183300,1451691530,2285,2285,2285,2285,0
20230904,183200,1451691530,2285,2285,2285,2285,0
20230904,183100,1451691530,2285,2285,2285,2285,0
20230904,183000,1451691530,2285,2285,2285,2285,0
20230904,182900,1451691530,2285,2285,2285,2285,0
20230904,182800,1451691530,2285,2285,2285,2285,0
20230904,182700,1451691530,2285,2285,2285,2285,0
20230904,182600,1451691530,2285,2285,2285,2285,0
20230904,182500,1451691530,2285,2285,2285,2285,0
20230904,182400,1451691530,2285,2285,2285,2285,0
20230904,182300,1451691530,2285,2285,2285,2285,0
20230904,182200,1451691530,2285,2285,2285,2285,0
20230904,182100,1451691530,2285,2285,2285,2285,8684
20230904,182000,1451691530,2285,2285,2285,2285,0
20230904,181900,1451691530,2285,2285,2285,2285,0
20230904,181800,1451691530,2285,2285,2285,2285,0
20230904,181700,1451691530,2285,2285,2285,2285,0
20230904,181600,1451691530,2285,2285,2285,2285,0
20230904,181500,1451691530,2285,2285,2285,2285,0
20230904,181400,1451691530,2285,2285,2285,2285,0
20230904,181300,1451691530,2285,2285,2285,2285,0
20230904,181200,1451691530,2285,2285,2285,2285,0
20230904,181100,1451691530,2285,2285,2285,2285,0
20230904,181000,1451691530,2285,2285,2285,2285,0
20230904,180900,1451691530,2285,2285,2285,2285,0
20230904,180800,1451691530,2285,2285,2285,2285,0
20230904,180700,1451691530,2285,2285,2285,2285,0
20230904,180600,1451691530,2285,2285,2285,2285,0
20230904,180500,1451691530,2285,2285,2285,2285,0
20230904,180400,1451691530,2285,2285,2285,2285,0
20230904,180300,1451691530,2285,2285,2285,2285,0
20230904,180200,1451691530,2285,2285,2285,2285,0
20230904,180100,1451691530,2285,2285,2285,2285,0
20230904,180000,1451691530,2285,2285,2285,2285,0
20230904,175900,1451691530,2285,2285,2285,2285,0
20230904,175800,1451691530,2285,2285,2285,2285,0
20230904,175700,1451691530,2285,2285,2285,2285,0
20230904,175600,1451691530,2285,2285,2285,2285,0
20230904,175500,1451691530,2285,2285,2285,2285,0
20230904,175400,1451691530,2285,2285,2285,2285,0
20230904,175300,1451691530,2285,2285,2285,2285,0
20230904,175200,1451691530,2285,2285,2285,2285,0
20230904,175100,1451691530,2285,2285,2285,2285,8684
20230904,175000,1451691530,2285,2285,2285,2285,0
20230904,174900,1451691530,2285,2285,2285,2285,0
20230904,174800,1451691530,2285,2285,2285,2285,0
20230904,174700,1451691530,2285,2285,2285,2285,0
20230904,174600,1451691530,2285,2285,2285,2285,0
20230904,174500,1451691530,2285,2285,2285,2285,0
20230904,174400,1451691530,2285,2285,2285,2285,0
20230904,174300,1451691530,2285,2285,2285,2285,0
20230904,174200,1451691530,2285,2285,2285,2285,0
20230904,174100,1451691530,2285,2285,2285,2285,0
20230904,174000,1451691530,2285,2285,2285,2285,0
20230904,173900,1451691530,2285,2285,2285,2285,0
20230904,173800,1451691530,2285,2285,2285,2285,0
20230904,173700,1451691530,2285,2285,2285,2285,0
20230904,173600,1451691530,2285,2285,2285,2285,0
20230904,173500,1451691530,2285,2285,2285,2285,0
20230904,173400,1451691530,2285,2285,2285,2285,0
20230904,173300,1451691530,2285,2285,2285,2285,0
20230904,173200,1451691530,2285,2285,2285,2285,0
20230904,173100,1451691530,2285,2285,2285,2285,0
20230904,173000,1451691530,2285,2285,2285,2285,0
20230904,172900,1451691530,2285,2285,2285,2285,0
20230904,172800,1451691530,2285,2285,2285,2285,0
20230904,172700,1451691530,2285,2285,2285,2285,0
20230904,172600,1451691530,2285,2285,2285,2285,0
20230904,172500,1451691530,2285,2285,2285,2285,0
20230904,172400,1451691530,2285,2285,2285,2285,0
20230904,172300,1451691530,2285,2285,2285,2285,0
20230904,172200,1451691530,2285,2285,2285,2285,0
20230904,172100,1451691530,2285,2285,2285,2285,8684
20230904,172000,1451691530,2285,2285,2285,2285,0
20230904,171900,1451691530,2285,2285,2285,2285,0
20230904,171800,1451691530,2285,2285,2285,2285,0
20230904,171700,1451691530,2285,2285,2285,2285,0
20230904,171600,1451691530,2285,2285,2285,2285,0
20230904,171500,1451691530,2285,2285,2285,2285,0
20230904,171400,1451691530,2285,2285,2285,2285,0
20230904,171300,1451691530,2285,2285,2285,2285,0
20230904,171200,1451691530,2285,2285,2285,2285,0
20230904,171100,1451691530,2285,2285,2285,2285,0
20230904,171000,1451691530,2285,2285,2285,2285,0
20230904,170900,1451691530,2285,2285,2285,2285,0
20230904,170800,1451691530,2285,2285,2285,2285,0
20230904,170700,1451691530,2285,2285,2285,2285,0
20230904,170600,1451691530,2285,2285,2285,2285,0
20230904,170500,1451691530,2285,2285,2285,2285,0
20230904,170400,1451691530,2285,2285,2285,2285,0
20230904,170300,1451691530,2285,2285,2285,2285,0
20230904,170200,1451691530,2285,2285,2285,2285,0
20230904,170100,1451691530,2285,2285,2285,2285,0
20230904,170000,1451691530,2285,2285,2285,2285,0
20230904,165900,1451691530,2285,2285,2285,2285,0
20230904,165800,1451691530,2285,2285,2285,2285,0
20230904,165700,1451691530,2285,2285,2285,2285,0
20230904,165600,1451691530,2285,2285,2285,2285,0
20230904,165500,1451691530,2285,2285,2285,2285,0
20230904,165400,1451691530,2285,2285,2285,2285,0
20230904,165300,1451691530,2285,2285,2285,2285,0
20230904,165200,1451691530,2285,2285,2285,2285,0
20230904,165100,1451691530,2285,2285,2285,2285,8684
20230904,165000,1451691530,2285,2285,2285,2285,0
20230904,164900,1451691530,2285,2285,2285,2285,0
20230904,164800,1451691530,2285,2285,2285,2285,0
20230904,164700,1451691530,2285,2285,2285,2285,0
20230904,164600,1451691530,2285,2285,2285,2285,0
20230904,164500,1451691530,2285,2285,2285,2285,0
20230904,164400,1451691530,2285,2285,2285,2285,0
20230904,164300,1451691530,2285,2285,2285,2285,0
20230904,164200,1451691530,2285,2285,2285,2285,0
20230904,164100,1451691530,2285,2285,2285,2285,0
20230904,164000,1451691530,2285,2285,2285,2285,0
20230904,163900,1451691530,2285,2285,2285,2285,0
20230904,163800,1451691530,2285,2285,2285,2285,0
20230904,163700,1451691530,2285,2285,2285,2285,0
20230904,163600,1451691530,2285,2285,2285,2285,0
20230904,163500,1451691530,2285,2285,2285,2285,0
20230904,163400,1451691530,2285,2285,2285,2285,0
20230904,163300,1451691530,2285,2285,2285,2285,0
20230904,163200,1451691530,2285,2285,2285,2285,0
20230904,163100,1451691530,2285,2285,2285,2285,0
20230904,163000,1451691530,2285,2285,2285,2285,0
20230904,162900,1451691530,2285,2285,2285,2285,0
20230904,162800,1451691530,2285,2285,2285,2285,0
20230904,162700,1451691530,2285,2285,2285,2285,0
20230904,162600,1451691530,2285,2285,2285,2285,0
20230904,162500,1451691530,2285,2285,2285,2285,0
20230904,162400,1451691530,2285,2285,2285,2285,0
20230904,162300,1451691530,2285,2285,2285,2285,0
20230904,162200,1451691530,2285,2285,2285,2285,0
20230904,162100,1451691530,2285,2285,2285,2285,8684
20230904,162000,1451691530,2285,2285,2285,2285,0
20230904,161900,1451691530,2285,2285,2285,2285,0
20230904,161800,1451691530,2285,2285,2285,2285,0
20230904,161700,1451691530,2285,2285,2285,2285,0
20230904,161600,1451691530,2285,2285,2285,2285,0
20230904,161500,1451691530,2285,2285,2285,2285,0
20230904,161400,1451691530,2285,2285,2285,2285,0
20230904,161300,1451691530,2285,2285,2285,2285,0
20230904,161200,1451691530,2285,2285,2285,2285,0
20230904,161100,1451691530,2285,2285,2285,2285,0
20230904,161000,1451691530,2285,2285,2285,2285,0
20230904,160900,1451691530,2285,2285,2285,2285,0
20230904,160800,1451691530,2285,2285,2285,2285,0
20230904,160700,1451691530,2285,2285,2285,2285,0
20230904,160600,1451691530,2285,2285,2285,2285,0
20230904,160500,1451691530,2285,2285,2285,2285,0
20230904,160400,1451691530,2285,2285,2285,2285,0
20230904,160300,1451691530,2285,2285,2285,2285,0
20230904,160200,1451691530,2285,2285,2285,2285,0
20230904,160100,1451691530,2285,2285,2285,2285,0
20230904,160000,1451691530,2285,2285,2285,2285,0
20230904,155900,1451691530,2285,2285,2285,2285,0
20230904,155800,1451691530,2285,2285,2285,2285,0
20230904,155700,1451691530,2285,2285,2285,2285,0
20230904,155600,1451691530,2285,2285,2285,2285,0
20230904,155500,1451691530,2285,2285,2285,2285,0
20230904,155400,1451691530,2285,2285,2285,2285,0
20230904,155300,1451691530,2285,2285,2285,2285,0
20230904,155200,1451691530,2285,2285,2285,2285,0
20230904,155100,1451691530,2285,2285,2285,2285,8684
20230904,155000,1451691530,2285,2285,2285,2285,0
20230904,154900,1451691530,2285,2285,2285,2285,0
20230904,154800,1451691530,2285,2285,2285,2285,0
20230904,154700,1451691530,2285,2285,2285,2285,0
20230904,154600,1451691530,2285,2285,2285,2285,0
20230904,154500,1451691530,2285,2285,2285,2285,0
20230904,154400,1451691530,2285,2285,2285,2285,0
20230904,154300,1451691530,2285,2285,2285,2285,0
20230904,154200,1451691530,2285,2285,2285,2285,0
20230904,154100,1451691530,2285,2285,2285,2285,0
20230904,154000,1451691530,2285,2285,2285,2285,0
20230904,153900,1451691530,2285,2285,2285,2285,0
20230904,153800,1451691530,2285,2285,2285,2285,0
20230904,153700,1451691530,2285,2285,2285,2285,0
20230904,153600,1451691530,2285,2285,2285,2285,0
20230904,153500,1451691530,2285,2285,2285,2285,0
20230904,153400,1451691530,2285,2285,2285,2285,0
20230904,153300,1451691530,2285,2285,2285,2285,0
20230904,153200,1451691530,2285,2285,2285,2285,0
20230904,153100,1451691530,2285,2285,2285,2285,0
20230904,153000,1451691530,2285,2285,2285,2285,8684
20230904,152900,1431848590,2290,2290,2290,2290,0
20230904,152800,1431848590,2290,2290,2290,2290,0
20230904,152700,1431848590,2290,2290,2290,2290,0
20230904,152600,1431848590,2290,2290,2290,2290,0
20230904,152500,1431848590,2290,2290,2290,2290,0
20230904,152400,1431848590,2290,2290,2290,2290,0
20230904,152300,1431848590,2290,2290,2290,2290,0
20230904,152200,1431848590,2290,2290,2290,2290,0
20230904,152100,1431848590,2290,2290,2290,2290,0
20230904,152000,1431848590,2290,2290,2290,2290,0
20230904,151900,1431848590,2290,2285,2290,2285,1015
20230904,151800,1429528995,2285,2285,2285,2285,0
20230904,151700,1429528995,2285,2270,2285,2270,182
20230904,151600,1429115540,2285,2275,2285,2270,2088
20230904,151500,1424372340,2275,2275,2280,2275,11283
20230904,151400,1398698290,2275,2280,2280,2275,2544
20230904,151300,1392898190,2290,2275,2290,2275,3585
20230904,151200,1384724385,2280,2285,2290,2280,1744
20230904,151100,1380746650,2290,2280,2290,2275,14058
20230904,151000,1348694475,2280,2280,2285,2280,822
20230904,150900,1346817065,2285,2285,2285,2285,4785
20230904,150800,1335883340,2285,2285,2285,2285,44
20230904,150700,1335782800,2285,2285,2285,2285,45
20230904,150600,1335679975,2285,2290,2290,2285,1155
20230904,150500,1333036085,2290,2285,2290,2285,845
20230904,150400,1331101835,2290,2285,2290,2285,344
20230904,150300,1330314295,2280,2280,2285,2280,85
20230904,150200,1330120285,2280,2280,2285,2280,842
20230904,150100,1328196535,2280,2280,2285,2280,5777
20230904,150000,1314996840,2280,2280,2280,2280,57
20230904,145900,1314866880,2280,2280,2280,2280,881
20230904,145800,1312858200,2280,2280,2285,2280,24
20230904,145700,1312803455,2280,2280,2285,2280,65
20230904,145600,1312655145,2280,2280,2285,2280,294
20230904,145500,1311983525,2280,2285,2285,2280,1163
20230904,145400,1309331285,2280,2280,2280,2280,45
20230904,145300,1309228685,2280,2280,2280,2280,159
20230904,145200,1308866165,2280,2275,2280,2275,70
20230904,145100,1308706780,2275,2275,2280,2275,1085
20230904,145000,1306238205,2275,2275,2275,2275,44
20230904,144900,1306138105,2275,2275,2275,2275,44
20230904,144800,1306038005,2280,2275,2280,2275,94
20230904,144700,1305823905,2275,2275,2275,2275,43
20230904,144600,1305726080,2275,2275,2275,2275,44
20230904,144500,1305625980,2280,2275,2280,2275,2161
20230904,144400,1300699120,2275,2280,2280,2275,55
20230904,144300,1300573945,2275,2275,2280,2275,45
20230904,144200,1300471565,2275,2275,2275,2275,43
20230904,144100,1300373740,2275,2270,2280,2270,303
20230904,144000,1299683680,2275,2280,2280,2270,152
20230904,143900,1299337380,2275,2275,2280,2275,122
20230904,143800,1299059330,2275,2280,2280,2275,6327
20230904,143700,1284658935,2280,2280,2280,2280,38
20230904,143600,1284572295,2280,2280,2280,2280,544
20230904,143500,1283331975,2280,2280,2280,2280,46
20230904,143400,1283227095,2280,2280,2280,2280,50
20230904,143300,1283113095,2280,2280,2280,2280,159
20230904,143200,1282750575,2280,2280,2280,2280,274
20230904,143100,1282125855,2280,2280,2280,2280,44
20230904,143000,1282025535,2280,2285,2285,2280,1921
20230904,142900,1277645645,2285,2280,2285,2280,54
20230904,142800,1277522475,2280,2280,2280,2280,45
20230904,142700,1277419875,2280,2280,2280,2280,678
20230904,142600,1275874035,2280,2280,2280,2280,43
20230904,142500,1275775995,2280,2280,2280,2280,44
20230904,142400,1275675675,2280,2280,2285,2280,94
20230904,142300,1275461105,2280,2280,2280,2280,36
20230904,142200,1275379025,2280,2280,2285,2280,98
20230904,142100,1275155310,2280,2280,2285,2280,596
20230904,142000,1273793930,2280,2280,2280,2280,23
20230904,141900,1273741490,2280,2280,2280,2280,44
20230904,141800,1273641170,2280,2280,2285,2280,174
20230904,141700,1273244375,2280,2280,2280,2280,34
20230904,141600,1273166855,2280,2280,2280,2280,93
20230904,141500,1272954815,2280,2280,2280,2280,44
20230904,141400,1272854495,2280,2280,2280,2280,49
20230904,141300,1272742775,2280,2280,2280,2280,76
20230904,141200,1272569495,2280,2280,2280,2280,45
20230904,141100,1272466895,2280,2280,2280,2280,1673
20230904,141000,1268652455,2280,2280,2280,2280,44
20230904,140900,1268552135,2280,2280,2280,2280,44
20230904,140800,1268451815,2290,2290,2290,2280,2058
20230904,140700,1263759435,2290,2290,2290,2280,764
20230904,140600,1262010315,2280,2290,2290,2275,2163
20230904,140500,1257078555,2280,2280,2290,2280,1224
20230904,140400,1254282780,2280,2275,2280,2275,1694
20230904,140300,1250423680,2275,2275,2280,2275,243
20230904,140200,1249869855,2275,2275,2280,2275,564
20230904,140100,1248584155,2275,2275,2275,2275,22
20230904,140000,1248534105,2275,2280,2280,2275,47
20230904,135900,1248427155,2275,2280,2280,2275,63
20230904,135800,1248283740,2280,2275,2280,2275,59
20230904,135700,1248149490,2280,2270,2280,2270,35
20230904,135600,1248070030,2270,2275,2280,2270,5046
20230904,135500,1236612265,2275,2275,2275,2275,159
20230904,135400,1236250540,2275,2275,2280,2275,105
20230904,135300,1236011360,2275,2275,2280,2275,45
20230904,135200,1235908980,2275,2280,2280,2275,47
20230904,135100,1235802045,2275,2275,2280,2275,50
20230904,135000,1235688270,2280,2280,2280,2275,202
20230904,134900,1235227885,2280,2275,2280,2275,1159
20230904,134800,1232585585,2275,2275,2275,2275,37
20230904,134700,1232501410,2275,2270,2275,2270,44
20230904,134600,1232401490,2270,2270,2270,2270,44
20230904,134500,1232301610,2270,2270,2285,2270,43
20230904,134400,1232203970,2270,2270,2270,2270,44
20230904,134300,1232104090,2270,2270,2270,2270,159
20230904,134200,1231743160,2270,2270,2270,2270,21
20230904,134100,1231695490,2290,2270,2290,2270,57
20230904,134000,1231565915,2270,2270,2270,2270,44
20230904,133900,1231466035,2270,2270,2270,2270,43
20230904,133800,1231368425,2270,2275,2275,2270,44
20230904,133700,1231268455,2280,2270,2280,2270,35
20230904,133600,1231188865,2270,2280,2280,2270,7415
20230904,133500,1214283025,2280,2285,2290,2280,5044
20230904,133400,1202732725,2280,2280,2280,2280,1043
20230904,133300,1200354685,2280,2280,2280,2280,44
20230904,133200,1200254365,2280,2280,2285,2280,1041
20230904,133100,1197875975,2280,2280,2280,2280,131
20230904,133000,1197577295,2285,2285,2285,2285,10
20230904,132900,1197554445,2285,2285,2285,2285,10
20230904,132800,1197531595,2285,2285,2285,2285,0
20230904,132700,1197531595,2285,2280,2285,2280,214
20230904,132600,1197043620,2280,2280,2280,2280,100
20230904,132500,1196815620,2280,2280,2280,2280,0
20230904,132400,1196815620,2280,2280,2280,2280,0
20230904,132300,1196815620,2280,2275,2280,2275,80
20230904,132200,1196633260,2280,2280,2280,2280,0
20230904,132100,1196633260,2280,2280,2280,2280,260
20230904,132000,1196040460,2280,2265,2280,2265,2353
20230904,131900,1190709265,2260,2270,2270,2260,558
20230904,131800,1189443165,2290,2290,2290,2250,82023
20230904,131700,1004298215,2290,2290,2290,2290,0
20230904,131600,1004298215,2290,2290,2290,2290,27
20230904,131500,1004236385,2285,2285,2285,2285,16
20230904,131400,1004199825,2285,2285,2285,2285,0
20230904,131300,1004199825,2285,2285,2285,2285,463
20230904,131200,1003141870,2290,2285,2290,2285,527
20230904,131100,1001937670,2285,2285,2285,2285,211
20230904,131000,1001455535,2285,2285,2285,2285,0
20230904,130900,1001455535,2285,2285,2285,2285,0
20230904,130800,1001455535,2285,2285,2285,2285,324
20230904,130700,1000715195,2270,2270,2270,2270,0
20230904,130600,1000715195,2270,2270,2270,2270,0
20230904,130500,1000715195,2270,2290,2290,2270,6700
20230904,130400,985484255,2290,2295,2295,2290,400
20230904,130300,984566755,2290,2285,2290,2285,5000
20230904,130200,973117170,2285,2280,2285,2280,3551
20230904,130100,965003390,2285,2280,2285,2280,12
20230904,130000,964976015,2280,2280,2280,2280,95
20230904,125900,964759415,2280,2280,2280,2280,147
20230904,125800,964424255,2280,2280,2280,2275,2386
20230904,125700,958992910,2280,2280,2280,2280,1548
20230904,125600,955463470,2280,2280,2280,2280,17
20230904,125500,955424710,2280,2280,2280,2280,0
20230904,125400,955424710,2280,2280,2280,2280,30
20230904,125300,955356310,2280,2280,2280,2280,7
20230904,125200,955340350,2275,2275,2275,2275,7
20230904,125100,955324425,2280,2280,2280,2280,0
20230904,125000,955324425,2280,2280,2280,2280,53
20230904,124900,955203585,2280,2280,2280,2280,0
20230904,124800,955203585,2280,2280,2280,2280,5
20230904,124700,955192185,2290,2285,2290,2285,13
20230904,124600,955162470,2290,2290,2290,2290,0
20230904,124500,955162470,2290,2280,2290,2280,2
20230904,124400,955157900,2270,2270,2270,2270,317
20230904,124300,954438310,2270,2270,2270,2270,0
20230904,124200,954438310,2270,2285,2290,2270,2010
20230904,124100,949875260,2270,2270,2270,2270,0
20230904,124000,949875260,2270,2280,2280,2270,199
20230904,123900,949422940,2280,2280,2280,2280,500
20230904,123800,948282940,2285,2285,2285,2285,0
20230904,123700,948282940,2285,2285,2285,2285,200
20230904,123600,947825940,2285,2285,2285,2285,539
20230904,123500,946594325,2270,2270,2270,2270,1
20230904,123400,946592055,2270,2280,2280,2270,5028
20230904,123300,935169475,2285,2275,2285,2275,347
20230904,123200,934379850,2275,2280,2280,2275,356
20230904,123100,933568315,2280,2275,2280,2275,349
20230904,123000,932772715,2275,2275,2275,2275,24
20230904,122900,932718115,2275,2275,2275,2275,641
20230904,122800,931259840,2275,2275,2275,2275,0
20230904,122700,931259840,2275,2280,2280,2275,559
20230904,122600,929988015,2275,2270,2275,2270,1011
20230904,122500,927692990,2270,2270,2270,2270,1381
20230904,122400,924558120,2270,2270,2270,2270,160
20230904,122300,924194920,2270,2270,2270,2270,0
20230904,122200,924194920,2270,2270,2270,2270,0
20230904,122100,924194920,2270,2270,2270,2270,50
20230904,122000,924081420,2275,2275,2275,2275,0
20230904,121900,924081420,2275,2275,2275,2275,10
20230904,121800,924058670,2275,2275,2275,2275,0
20230904,121700,924058670,2275,2270,2275,2270,2010
20230904,121600,919495920,2270,2275,2275,2270,73
20230904,121500,919329945,2275,2275,2275,2275,37
20230904,121400,919245770,2270,2275,2275,2270,62
20230904,121300,919104795,2275,2280,2280,2275,32
20230904,121200,919031990,2270,2270,2270,2270,251
20230904,121100,918462220,2270,2270,2270,2270,480
20230904,121000,917372620,2275,2275,2275,2270,9462
20230904,120900,895870710,2275,2270,2275,2270,890
20230904,120800,893850355,2270,2275,2275,2270,22
20230904,120700,893800405,2275,2275,2275,2275,45
20230904,120600,893698030,2275,2275,2275,2275,0
20230904,120500,893698030,2275,2275,2275,2275,210
20230904,120400,893220280,2275,2275,2275,2275,110
20230904,120300,892970030,2275,2280,2280,2275,31
20230904,120200,892899500,2280,2270,2280,2270,326
20230904,120100,892157980,2270,2270,2270,2270,2
20230904,120000,892153440,2270,2270,2270,2270,1
20230904,115900,892151170,2275,2270,2275,2270,53
20230904,115800,892030610,2275,2275,2275,2275,0
20230904,115700,892030610,2275,2275,2275,2275,55
20230904,115600,891905485,2275,2275,2275,2275,20
20230904,115500,891859985,2275,2275,2275,2275,0
20230904,115400,891859985,2275,2265,2275,2260,335
20230904,115300,891101580,2275,2270,2275,2260,1071
20230904,115200,888680155,2260,2275,2275,2260,13326
20230904,115100,858486355,2280,2280,2280,2280,200
20230904,115000,858030355,2280,2280,2280,2275,10213
20230904,114900,834791620,2280,2285,2285,2280,4143
20230904,114800,825345060,2285,2280,2285,2280,993
20230904,114700,823076460,2285,2285,2285,2285,301
20230904,114600,822388675,2285,2285,2285,2285,10
20230904,114500,822365825,2285,2285,2285,2285,50
20230904,114400,822251575,2285,2285,2285,2285,0
20230904,114300,822251575,2285,2285,2285,2285,100
20230904,114200,822023075,2285,2285,2285,2285,149
20230904,114100,821682610,2285,2285,2285,2285,76
20230904,114000,821508950,2285,2285,2285,2285,433
20230904,113900,820519545,2280,2280,2280,2280,0
20230904,113800,820519545,2280,2280,2280,2280,313
20230904,113700,819805905,2280,2280,2280,2280,3
20230904,113600,819799065,2285,2285,2285,2285,7
20230904,113500,819783070,2285,2285,2285,2285,207
20230904,113400,819310075,2285,2285,2285,2285,539
20230904,113300,818078460,2280,2280,2280,2280,10
20230904,113200,818055660,2280,2280,2280,2280,0
20230904,113100,818055660,2280,2280,2280,2280,120
20230904,113000,817782060,2285,2285,2285,2285,3
20230904,112900,817775205,2280,2280,2280,2280,0
20230904,112800,817775205,2280,2280,2285,2280,120
20230904,112700,817501555,2285,2285,2285,2285,0
20230904,112600,817501555,2285,2285,2285,2285,1001
20230904,112500,815214270,2280,2280,2280,2280,2
20230904,112400,815209710,2285,2285,2285,2285,1809
20230904,112300,811076145,2290,2290,2290,2290,150
20230904,112200,810732645,2290,2280,2290,2280,253
20230904,112100,810154550,2280,2280,2285,2280,793
20230904,112000,808345550,2275,2280,2280,2275,1809
20230904,111900,804223535,2280,2280,2280,2280,654
20230904,111800,802732415,2280,2280,2280,2280,2162
20230904,111700,797803055,2280,2280,2280,2280,120
20230904,111600,797529455,2280,2280,2280,2275,862
20230904,111500,795568345,2275,2280,2280,2275,1881
20230904,111400,791288565,2280,2275,2280,2275,3530
20230904,111300,783257295,2280,2280,2280,2275,2776
20230904,111200,776937770,2275,2275,2275,2275,9011
20230904,111100,756437745,2275,2275,2275,2275,0
20230904,111000,756437745,2275,2280,2280,2275,951
20230904,110900,754274215,2280,2280,2280,2280,1315
20230904,110800,751276015,2280,2280,2280,2280,0
20230904,110700,751276015,2280,2280,2280,2280,2935
20230904,110600,744584215,2280,2280,2280,2280,164
20230904,110500,744210295,2280,2280,2280,2280,26
20230904,110400,744151015,2275,2265,2275,2265,1394
20230904,110300,740983700,2260,2275,2280,2250,55174
20230904,110200,616417050,2280,2280,2280,2275,8559
20230904,110100,596934280,2275,2290,2290,2275,6763
20230904,110000,581530985,2290,2290,2290,2280,2315
20230904,105900,576244430,2290,2295,2295,2290,4048
20230904,105800,566964750,2295,2290,2300,2290,567
20230904,105700,565663240,2290,2295,2295,2290,837
20230904,105600,563745575,2295,2295,2295,2295,0
20230904,105500,563745575,2295,2310,2310,2275,76410
20230904,105400,388864765,2310,2310,2310,2310,1
20230904,105300,388862455,2305,2310,2310,2305,1504
20230904,105200,385395725,2310,2310,2310,2310,790
20230904,105100,383570825,2310,2310,2310,2310,107
20230904,105000,383323655,2305,2315,2315,2305,2232
20230904,104900,378175825,2310,2310,2310,2310,500
20230904,104800,377020825,2315,2315,2315,2315,25
20230904,104700,376962950,2315,2315,2315,2315,839
20230904,104600,375020665,2315,2315,2315,2315,10
20230904,104500,374997515,2315,2325,2325,2315,53
20230904,104400,374874390,2325,2325,2325,2325,0
20230904,104300,374874390,2325,2325,2325,2325,25
20230904,104200,374816265,2325,2325,2325,2325,10
20230904,104100,374793015,2325,2325,2325,2325,50
20230904,104000,374676765,2325,2325,2325,2325,100
20230904,103900,374444265,2325,2325,2325,2325,0
20230904,103800,374444265,2325,2325,2325,2325,0
20230904,103700,374444265,2325,2310,2325,2310,397
20230904,103600,373527180,2310,2325,2325,2310,1051
20230904,103500,371099355,2310,2310,2310,2310,2874
20230904,103400,364460415,2310,2310,2310,2310,420
20230904,103300,363490215,2310,2315,2315,2310,1050
20230904,103200,361064130,2320,2320,2320,2320,175
20230904,103100,360658130,2320,2320,2320,2320,0
20230904,103000,360658130,2320,2320,2320,2320,10
20230904,102900,360634930,2325,2315,2325,2315,3005
20230904,102800,353678305,2315,2320,2320,2315,7000
20230904,102700,337472090,2320,2320,2320,2320,500
20230904,102600,336312090,2320,2320,2320,2320,326
20230904,102500,335555770,2320,2320,2325,2320,762
20230904,102400,333787895,2320,2320,2320,2320,50
20230904,102300,333671895,2320,2320,2320,2320,50
20230904,102200,333555895,2320,2325,2325,2320,1110
20230904,102100,330980645,2325,2325,2325,2325,1
20230904,102000,330978320,2325,2320,2325,2320,101
20230904,101900,330743995,2325,2325,2325,2325,0
20230904,101800,330743995,2325,2325,2325,2325,39
20230904,101700,330653320,2320,2320,2320,2320,50
20230904,101600,330537320,2325,2325,2325,2325,1611
20230904,101500,326791745,2325,2325,2325,2325,0
20230904,101400,326791745,2325,2330,2330,2325,11
20230904,101300,326766165,2330,2330,2330,2330,186
20230904,101200,326332785,2330,2330,2335,2330,2080
20230904,101100,321486335,2335,2335,2335,2335,29
20230904,101000,321418620,2335,2335,2335,2335,1
20230904,100900,321416285,2335,2335,2335,2335,2
20230904,100800,321411615,2335,2335,2335,2335,7
20230904,100700,321395270,2335,2335,2335,2335,20
20230904,100600,321348570,2335,2335,2335,2335,1
20230904,100500,321346235,2330,2330,2330,2330,0
20230904,100400,321346235,2330,2330,2330,2330,45
20230904,100300,321241385,2335,2335,2335,2335,155
20230904,100200,320879460,2330,2330,2330,2330,800
20230904,100100,319015460,2330,2340,2340,2330,964
20230904,100000,316768215,2340,2340,2345,2340,608
20230904,095900,315344495,2345,2345,2345,2345,1000
20230904,095800,312999495,2345,2345,2345,2345,1849
20230904,095700,308663590,2345,2340,2345,2340,1446
20230904,095600,305279945,2340,2325,2340,2325,17194
20230904,095500,265200060,2325,2325,2325,2325,15
20230904,095400,265165185,2315,2315,2315,2315,1
20230904,095300,265162870,2315,2315,2315,2315,0
20230904,095200,265162870,2315,2320,2320,2315,7000
20230904,095100,248957600,2315,2315,2315,2315,10000
20230904,095000,225807600,2320,2315,2320,2315,3894
20230904,094900,216779970,2315,2315,2315,2315,1790
20230904,094800,212636120,2315,2325,2325,2315,1196
20230904,094700,209859000,2325,2325,2325,2325,290
20230904,094600,209184750,2320,2320,2320,2320,25
20230904,094500,209126750,2320,2320,2320,2320,0
20230904,094400,209126750,2320,2320,2320,2320,0
20230904,094300,209126750,2320,2320,2320,2320,992
20230904,094200,206825310,2320,2325,2325,2320,410
20230904,094100,205874060,2320,2320,2320,2320,1015
20230904,094000,203519260,2320,2320,2320,2320,2
20230904,093900,203514620,2315,2320,2320,2315,3962
20230904,093800,194340090,2320,2320,2320,2320,251
20230904,093700,193757770,2320,2320,2320,2320,65
20230904,093600,193606970,2320,2320,2320,2320,21
20230904,093500,193558250,2315,2320,2320,2315,45
20230904,093400,193454050,2320,2320,2320,2320,38
20230904,093300,193365890,2320,2320,2320,2320,356
20230904,093200,192539970,2320,2320,2320,2320,31
20230904,093100,192468050,2320,2320,2320,2320,11
20230904,093000,192442530,2320,2320,2320,2315,44
20230904,092900,192340620,2320,2330,2330,2320,9011
20230904,092800,171434990,2330,2330,2330,2320,577
20230904,092700,170095580,2320,2330,2335,2320,2393
20230904,092600,164513340,2330,2330,2330,2330,8005
20230904,092500,145861690,2330,2330,2330,2330,60
20230904,092400,145721890,2330,2330,2330,2320,2504
20230904,092300,139903700,2335,2335,2335,2335,100
20230904,092200,139670200,2320,2320,2320,2320,0
20230904,092100,139670200,2320,2320,2320,2320,263
20230904,092000,139060040,2310,2320,2320,2310,3781
20230904,091900,130325920,2310,2310,2310,2310,1419
20230904,091800,127048030,2320,2320,2320,2320,110
20230904,091700,126792830,2320,2320,2320,2320,193
20230904,091600,126345070,2320,2315,2320,2305,12693
20230904,091500,97029985,2315,2315,2315,2315,0
20230904,091400,97029985,2315,2325,2325,2315,3094
20230904,091300,89853950,2320,2325,2325,2320,5529
20230904,091200,77024275,2330,2330,2330,2330,1530
20230904,091100,73459375,2330,2320,2335,2320,2408
20230904,091000,67861765,2335,2335,2335,2320,2395
20230904,090900,62303940,2320,2315,2320,2310,8622
20230904,090800,42348325,2315,2320,2320,2315,1597
20230904,090700,38643485,2320,2330,2330,2320,2142
20230904,090600,33658880,2330,2335,2335,2330,1533
20230904,090500,30083530,2335,2335,2335,2335,283
20230904,090400,29422725,2335,2335,2335,2330,3109
20230904,090300,22167775,2335,2350,2350,2335,1224
20230904,090200,19301035,2350,2350,2350,2330,115
20230904,090100,19030885,2350,2330,2350,2330,814
20230904,090000,17119985,2350,2335,2350,2330,7333