KissMeData/011300/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185100,918670790,2265,2265,2265,2265,11560
20230906,185000,918670790,2265,2265,2265,2265,0
20230906,184900,918670790,2265,2265,2265,2265,0
20230906,184800,918670790,2265,2265,2265,2265,0
20230906,184700,918670790,2265,2265,2265,2265,0
20230906,184600,918670790,2265,2265,2265,2265,0
20230906,184500,918670790,2265,2265,2265,2265,0
20230906,184400,918670790,2265,2265,2265,2265,0
20230906,184300,918670790,2265,2265,2265,2265,0
20230906,184200,918670790,2265,2265,2265,2265,0
20230906,184100,918670790,2265,2265,2265,2265,0
20230906,184000,918670790,2265,2265,2265,2265,0
20230906,183900,918670790,2265,2265,2265,2265,0
20230906,183800,918670790,2265,2265,2265,2265,0
20230906,183700,918670790,2265,2265,2265,2265,0
20230906,183600,918670790,2265,2265,2265,2265,0
20230906,183500,918670790,2265,2265,2265,2265,0
20230906,183400,918670790,2265,2265,2265,2265,0
20230906,183300,918670790,2265,2265,2265,2265,0
20230906,183200,918670790,2265,2265,2265,2265,0
20230906,183100,918670790,2265,2265,2265,2265,0
20230906,183000,918670790,2265,2265,2265,2265,0
20230906,182900,918670790,2265,2265,2265,2265,0
20230906,182800,918670790,2265,2265,2265,2265,0
20230906,182700,918670790,2265,2265,2265,2265,0
20230906,182600,918670790,2265,2265,2265,2265,0
20230906,182500,918670790,2265,2265,2265,2265,0
20230906,182400,918670790,2265,2265,2265,2265,0
20230906,182300,918670790,2265,2265,2265,2265,0
20230906,182200,918670790,2265,2265,2265,2265,0
20230906,182100,918670790,2265,2265,2265,2265,11560
20230906,182000,918670790,2265,2265,2265,2265,0
20230906,181900,918670790,2265,2265,2265,2265,0
20230906,181800,918670790,2265,2265,2265,2265,0
20230906,181700,918670790,2265,2265,2265,2265,0
20230906,181600,918670790,2265,2265,2265,2265,0
20230906,181500,918670790,2265,2265,2265,2265,0
20230906,181400,918670790,2265,2265,2265,2265,0
20230906,181300,918670790,2265,2265,2265,2265,0
20230906,181200,918670790,2265,2265,2265,2265,0
20230906,181100,918670790,2265,2265,2265,2265,0
20230906,181000,918670790,2265,2265,2265,2265,0
20230906,180900,918670790,2265,2265,2265,2265,0
20230906,180800,918670790,2265,2265,2265,2265,0
20230906,180700,918670790,2265,2265,2265,2265,0
20230906,180600,918670790,2265,2265,2265,2265,0
20230906,180500,918670790,2265,2265,2265,2265,0
20230906,180400,918670790,2265,2265,2265,2265,0
20230906,180300,918670790,2265,2265,2265,2265,0
20230906,180200,918670790,2265,2265,2265,2265,0
20230906,180100,918670790,2265,2265,2265,2265,0
20230906,180000,918670790,2265,2265,2265,2265,0
20230906,175900,918670790,2265,2265,2265,2265,0
20230906,175800,918670790,2265,2265,2265,2265,0
20230906,175700,918670790,2265,2265,2265,2265,0
20230906,175600,918670790,2265,2265,2265,2265,0
20230906,175500,918670790,2265,2265,2265,2265,0
20230906,175400,918670790,2265,2265,2265,2265,0
20230906,175300,918670790,2265,2265,2265,2265,0
20230906,175200,918670790,2265,2265,2265,2265,0
20230906,175100,918670790,2265,2265,2265,2265,11560
20230906,175000,918670790,2265,2265,2265,2265,0
20230906,174900,918670790,2265,2265,2265,2265,0
20230906,174800,918670790,2265,2265,2265,2265,0
20230906,174700,918670790,2265,2265,2265,2265,0
20230906,174600,918670790,2265,2265,2265,2265,0
20230906,174500,918670790,2265,2265,2265,2265,0
20230906,174400,918670790,2265,2265,2265,2265,0
20230906,174300,918670790,2265,2265,2265,2265,0
20230906,174200,918670790,2265,2265,2265,2265,0
20230906,174100,918670790,2265,2265,2265,2265,0
20230906,174000,918670790,2265,2265,2265,2265,0
20230906,173900,918670790,2265,2265,2265,2265,0
20230906,173800,918670790,2265,2265,2265,2265,0
20230906,173700,918670790,2265,2265,2265,2265,0
20230906,173600,918670790,2265,2265,2265,2265,0
20230906,173500,918670790,2265,2265,2265,2265,0
20230906,173400,918670790,2265,2265,2265,2265,0
20230906,173300,918670790,2265,2265,2265,2265,0
20230906,173200,918670790,2265,2265,2265,2265,0
20230906,173100,918670790,2265,2265,2265,2265,0
20230906,173000,918670790,2265,2265,2265,2265,0
20230906,172900,918670790,2265,2265,2265,2265,0
20230906,172800,918670790,2265,2265,2265,2265,0
20230906,172700,918670790,2265,2265,2265,2265,0
20230906,172600,918670790,2265,2265,2265,2265,0
20230906,172500,918670790,2265,2265,2265,2265,0
20230906,172400,918670790,2265,2265,2265,2265,0
20230906,172300,918670790,2265,2265,2265,2265,0
20230906,172200,918670790,2265,2265,2265,2265,0
20230906,172100,918670790,2265,2265,2265,2265,11560
20230906,172000,918670790,2265,2265,2265,2265,0
20230906,171900,918670790,2265,2265,2265,2265,0
20230906,171800,918670790,2265,2265,2265,2265,0
20230906,171700,918670790,2265,2265,2265,2265,0
20230906,171600,918670790,2265,2265,2265,2265,0
20230906,171500,918670790,2265,2265,2265,2265,0
20230906,171400,918670790,2265,2265,2265,2265,0
20230906,171300,918670790,2265,2265,2265,2265,0
20230906,171200,918670790,2265,2265,2265,2265,0
20230906,171100,918670790,2265,2265,2265,2265,0
20230906,171000,918670790,2265,2265,2265,2265,0
20230906,170900,918670790,2265,2265,2265,2265,0
20230906,170800,918670790,2265,2265,2265,2265,0
20230906,170700,918670790,2265,2265,2265,2265,0
20230906,170600,918670790,2265,2265,2265,2265,0
20230906,170500,918670790,2265,2265,2265,2265,0
20230906,170400,918670790,2265,2265,2265,2265,0
20230906,170300,918670790,2265,2265,2265,2265,0
20230906,170200,918670790,2265,2265,2265,2265,0
20230906,170100,918670790,2265,2265,2265,2265,0
20230906,170000,918670790,2265,2265,2265,2265,0
20230906,165900,918670790,2265,2265,2265,2265,0
20230906,165800,918670790,2265,2265,2265,2265,0
20230906,165700,918670790,2265,2265,2265,2265,0
20230906,165600,918670790,2265,2265,2265,2265,0
20230906,165500,918670790,2265,2265,2265,2265,0
20230906,165400,918670790,2265,2265,2265,2265,0
20230906,165300,918670790,2265,2265,2265,2265,0
20230906,165200,918670790,2265,2265,2265,2265,0
20230906,165100,918670790,2265,2265,2265,2265,11560
20230906,165000,918670790,2265,2265,2265,2265,0
20230906,164900,918670790,2265,2265,2265,2265,0
20230906,164800,918670790,2265,2265,2265,2265,0
20230906,164700,918670790,2265,2265,2265,2265,0
20230906,164600,918670790,2265,2265,2265,2265,0
20230906,164500,918670790,2265,2265,2265,2265,0
20230906,164400,918670790,2265,2265,2265,2265,0
20230906,164300,918670790,2265,2265,2265,2265,0
20230906,164200,918670790,2265,2265,2265,2265,0
20230906,164100,918670790,2265,2265,2265,2265,0
20230906,164000,918670790,2265,2265,2265,2265,0
20230906,163900,918670790,2265,2265,2265,2265,0
20230906,163800,918670790,2265,2265,2265,2265,0
20230906,163700,918670790,2265,2265,2265,2265,0
20230906,163600,918670790,2265,2265,2265,2265,0
20230906,163500,918670790,2265,2265,2265,2265,0
20230906,163400,918670790,2265,2265,2265,2265,0
20230906,163300,918670790,2265,2265,2265,2265,0
20230906,163200,918670790,2265,2265,2265,2265,0
20230906,163100,918670790,2265,2265,2265,2265,0
20230906,163000,918670790,2265,2265,2265,2265,0
20230906,162900,918670790,2265,2265,2265,2265,0
20230906,162800,918670790,2265,2265,2265,2265,0
20230906,162700,918670790,2265,2265,2265,2265,0
20230906,162600,918670790,2265,2265,2265,2265,0
20230906,162500,918670790,2265,2265,2265,2265,0
20230906,162400,918670790,2265,2265,2265,2265,0
20230906,162300,918670790,2265,2265,2265,2265,0
20230906,162200,918670790,2265,2265,2265,2265,0
20230906,162100,918670790,2265,2265,2265,2265,11560
20230906,162000,918670790,2265,2265,2265,2265,0
20230906,161900,918670790,2265,2265,2265,2265,0
20230906,161800,918670790,2265,2265,2265,2265,0
20230906,161700,918670790,2265,2265,2265,2265,0
20230906,161600,918670790,2265,2265,2265,2265,0
20230906,161500,918670790,2265,2265,2265,2265,0
20230906,161400,918670790,2265,2265,2265,2265,0
20230906,161300,918670790,2265,2265,2265,2265,0
20230906,161200,918670790,2265,2265,2265,2265,0
20230906,161100,918670790,2265,2265,2265,2265,0
20230906,161000,918670790,2265,2265,2265,2265,0
20230906,160900,918670790,2265,2265,2265,2265,0
20230906,160800,918670790,2265,2265,2265,2265,0
20230906,160700,918670790,2265,2265,2265,2265,0
20230906,160600,918670790,2265,2265,2265,2265,0
20230906,160500,918670790,2265,2265,2265,2265,0
20230906,160400,918670790,2265,2265,2265,2265,0
20230906,160300,918670790,2265,2265,2265,2265,0
20230906,160200,918670790,2265,2265,2265,2265,0
20230906,160100,918670790,2265,2265,2265,2265,0
20230906,160000,918670790,2265,2265,2265,2265,0
20230906,155900,918670790,2265,2265,2265,2265,0
20230906,155800,918670790,2265,2265,2265,2265,0
20230906,155700,918670790,2265,2265,2265,2265,0
20230906,155600,918670790,2265,2265,2265,2265,0
20230906,155500,918670790,2265,2265,2265,2265,0
20230906,155400,918670790,2265,2265,2265,2265,0
20230906,155300,918670790,2265,2265,2265,2265,0
20230906,155200,918670790,2265,2265,2265,2265,0
20230906,155100,918670790,2265,2265,2265,2265,11560
20230906,155000,918670790,2265,2265,2265,2265,0
20230906,154900,918670790,2265,2265,2265,2265,0
20230906,154800,918670790,2265,2265,2265,2265,0
20230906,154700,918670790,2265,2265,2265,2265,0
20230906,154600,918670790,2265,2265,2265,2265,0
20230906,154500,918670790,2265,2265,2265,2265,0
20230906,154400,918670790,2265,2265,2265,2265,0
20230906,154300,918670790,2265,2265,2265,2265,0
20230906,154200,918670790,2265,2265,2265,2265,0
20230906,154100,918670790,2265,2265,2265,2265,0
20230906,154000,918670790,2265,2265,2265,2265,0
20230906,153900,918670790,2265,2265,2265,2265,0
20230906,153800,918670790,2265,2265,2265,2265,0
20230906,153700,918670790,2265,2265,2265,2265,0
20230906,153600,918670790,2265,2265,2265,2265,0
20230906,153500,918670790,2265,2265,2265,2265,0
20230906,153400,918670790,2265,2265,2265,2265,0
20230906,153300,918670790,2265,2265,2265,2265,0
20230906,153200,918670790,2265,2265,2265,2265,0
20230906,153100,918670790,2265,2265,2265,2265,0
20230906,153000,918670790,2265,2265,2265,2265,11560
20230906,152900,892487390,2260,2260,2260,2260,0
20230906,152800,892487390,2260,2260,2260,2260,0
20230906,152700,892487390,2260,2260,2260,2260,0
20230906,152600,892487390,2260,2260,2260,2260,0
20230906,152500,892487390,2260,2260,2260,2260,0
20230906,152400,892487390,2260,2260,2260,2260,0
20230906,152300,892487390,2260,2260,2260,2260,0
20230906,152200,892487390,2260,2260,2260,2260,0
20230906,152100,892487390,2260,2260,2260,2260,0
20230906,152000,892487390,2260,2260,2260,2260,0
20230906,151900,892487390,2260,2255,2260,2255,559
20230906,151800,891226405,2255,2255,2255,2255,15
20230906,151700,891192580,2255,2255,2255,2255,63
20230906,151600,891050515,2255,2250,2255,2250,1248
20230906,151500,888241275,2255,2255,2255,2250,2532
20230906,151400,882541615,2250,2250,2255,2250,2019
20230906,151300,877998860,2250,2255,2255,2250,79
20230906,151200,877821100,2250,2250,2250,2250,0
20230906,151100,877821100,2250,2255,2255,2250,89
20230906,151000,877620810,2255,2245,2255,2245,91
20230906,150900,877416505,2255,2255,2255,2255,73
20230906,150800,877251890,2255,2240,2255,2240,10001
20230906,150700,854849635,2240,2250,2250,2240,2106
20230906,150600,850132010,2245,2245,2245,2245,25
20230906,150500,850075885,2260,2260,2260,2260,0
20230906,150400,850075885,2260,2260,2260,2260,1
20230906,150300,850073625,2240,2250,2250,2240,10000
20230906,150200,827655570,2260,2260,2260,2260,71
20230906,150100,827495110,2245,2250,2250,2245,110
20230906,150000,827247910,2260,2260,2260,2260,89
20230906,145900,827046770,2260,2260,2260,2260,0
20230906,145800,827046770,2260,2260,2260,2260,0
20230906,145700,827046770,2260,2255,2260,2255,2
20230906,145600,827042255,2255,2245,2260,2245,2559
20230906,145500,821296115,2245,2260,2260,2245,2091
20230906,145400,816591925,2255,2255,2255,2255,51
20230906,145300,816476920,2260,2255,2260,2255,479
20230906,145200,815396380,2260,2255,2260,2255,129
20230906,145100,815105330,2255,2255,2260,2255,6502
20230906,145000,800413420,2260,2260,2260,2260,1
20230906,144900,800411160,2260,2260,2260,2260,79
20230906,144800,800232620,2260,2260,2260,2260,0
20230906,144700,800232620,2260,2260,2260,2260,7195
20230906,144600,783971920,2265,2265,2265,2265,409
20230906,144500,783045535,2265,2260,2265,2260,5050
20230906,144400,771621365,2260,2260,2260,2260,1096
20230906,144300,769144405,2260,2255,2260,2255,520
20230906,144200,767969705,2260,2260,2260,2260,52
20230906,144100,767852185,2260,2260,2260,2260,10
20230906,144000,767829585,2260,2260,2260,2260,0
20230906,143900,767829585,2260,2255,2260,2255,2179
20230906,143800,762915545,2255,2255,2255,2255,100
20230906,143700,762690045,2255,2255,2255,2255,500
20230906,143600,761562545,2255,2255,2255,2255,109
20230906,143500,761316750,2255,2255,2255,2255,0
20230906,143400,761316750,2255,2255,2255,2255,45
20230906,143300,761215275,2255,2255,2255,2255,0
20230906,143200,761215275,2255,2255,2255,2255,79
20230906,143100,761037130,2255,2255,2255,2255,177
20230906,143000,760637995,2250,2250,2250,2250,2143
20230906,142900,755816245,2250,2250,2250,2250,79
20230906,142800,755638495,2250,2250,2250,2245,470
20230906,142700,754581795,2250,2250,2250,2250,1132
20230906,142600,752034795,2255,2255,2255,2255,79
20230906,142500,751856650,2255,2255,2255,2255,0
20230906,142400,751856650,2255,2255,2255,2255,90
20230906,142300,751653700,2250,2255,2255,2250,7268
20230906,142200,735296360,2255,2255,2255,2255,305
20230906,142100,734608585,2250,2250,2250,2250,500
20230906,142000,733483585,2250,2250,2250,2250,1564
20230906,141900,729964585,2250,2250,2250,2250,673
20230906,141800,728450335,2250,2250,2250,2250,500
20230906,141700,727325335,2250,2255,2255,2250,220
20230906,141600,726829985,2255,2255,2255,2255,379
20230906,141500,725975340,2255,2255,2255,2255,10
20230906,141400,725952790,2255,2255,2255,2255,0
20230906,141300,725952790,2255,2255,2255,2255,15
20230906,141200,725918965,2255,2250,2255,2250,79
20230906,141100,725740825,2250,2250,2250,2250,339
20230906,141000,724978075,2255,2255,2255,2255,0
20230906,140900,724978075,2255,2255,2255,2255,79
20230906,140800,724799930,2255,2255,2255,2255,0
20230906,140700,724799930,2255,2255,2255,2255,3
20230906,140600,724793165,2255,2255,2255,2255,2
20230906,140500,724788655,2255,2250,2255,2250,379
20230906,140400,723935510,2255,2255,2255,2255,44
20230906,140300,723836290,2250,2250,2250,2250,0
20230906,140200,723836290,2250,2250,2250,2250,5000
20230906,140100,712586290,2255,2255,2255,2255,12
20230906,140000,712559230,2250,2250,2250,2250,0
20230906,135900,712559230,2250,2250,2250,2250,6124
20230906,135800,698780230,2245,2245,2245,2245,1000
20230906,135700,696535230,2250,2250,2250,2250,1000
20230906,135600,694285230,2250,2250,2250,2250,111
20230906,135500,694035480,2250,2245,2250,2245,1213
20230906,135400,691306900,2245,2245,2245,2245,82
20230906,135300,691122810,2250,2245,2250,2245,1843
20230906,135200,686979220,2250,2250,2250,2250,2668
20230906,135100,680976220,2250,2250,2250,2250,1272
20230906,135000,678114220,2250,2250,2250,2250,1000
20230906,134900,675864220,2250,2250,2250,2250,80
20230906,134800,675684220,2250,2250,2250,2250,60
20230906,134700,675549220,2250,2250,2250,2250,1561
20230906,134600,672036970,2250,2250,2250,2250,60
20230906,134500,671901970,2250,2250,2250,2250,279
20230906,134400,671274220,2250,2250,2250,2250,0
20230906,134300,671274220,2250,2250,2250,2250,2
20230906,134200,671269720,2245,2250,2250,2245,1085
20230906,134100,668828505,2250,2240,2250,2240,503
20230906,134000,667701245,2240,2235,2240,2235,1657
20230906,133900,663989765,2240,2240,2240,2235,451
20230906,133800,662981270,2240,2245,2245,2240,267
20230906,133700,662382790,2250,2250,2250,2250,0
20230906,133600,662382790,2250,2250,2250,2250,4
20230906,133500,662373790,2250,2250,2250,2250,959
20230906,133400,660216040,2250,2250,2250,2250,30
20230906,133300,660148540,2250,2255,2255,2250,3705
20230906,133200,651812265,2250,2250,2250,2250,409
20230906,133100,650892015,2245,2250,2250,2230,10168
20230906,133000,628142785,2250,2250,2250,2245,1001
20230906,132900,625895190,2250,2250,2250,2250,8
20230906,132800,625877190,2250,2255,2255,2250,1391
20230906,132700,622744690,2250,2250,2250,2250,1545
20230906,132600,619268440,2245,2245,2245,2245,0
20230906,132500,619268440,2245,2260,2260,2245,1684
20230906,132400,615486105,2245,2245,2245,2245,0
20230906,132300,615486105,2245,2250,2250,2245,7500
20230906,132200,598645420,2250,2265,2265,2250,6079
20230906,132100,584958590,2265,2265,2265,2265,361
20230906,132000,584140925,2255,2255,2255,2255,1
20230906,131900,584138670,2265,2265,2265,2265,0
20230906,131800,584138670,2265,2265,2265,2265,79
20230906,131700,583959735,2265,2265,2265,2265,0
20230906,131600,583959735,2265,2265,2265,2265,0
20230906,131500,583959735,2265,2265,2265,2265,78
20230906,131400,583783065,2270,2265,2270,2265,10
20230906,131300,583760390,2270,2270,2270,2250,36494
20230906,131200,501548940,2270,2270,2270,2270,199
20230906,131100,501097210,2270,2270,2270,2270,101
20230906,131000,500867940,2270,2270,2270,2270,100
20230906,130900,500640940,2270,2270,2270,2270,0
20230906,130800,500640940,2270,2270,2270,2270,205
20230906,130700,500175590,2270,2270,2270,2270,1
20230906,130600,500173320,2265,2265,2265,2265,0
20230906,130500,500173320,2265,2265,2265,2265,400
20230906,130400,499267320,2265,2265,2265,2265,0
20230906,130300,499267320,2265,2265,2265,2265,0
20230906,130200,499267320,2265,2265,2265,2265,480
20230906,130100,498180120,2270,2270,2270,2270,10
20230906,130000,498157420,2270,2270,2270,2270,320
20230906,125900,497431020,2270,2270,2270,2270,100
20230906,125800,497204020,2270,2270,2270,2270,421
20230906,125700,496248350,2270,2270,2270,2270,112
20230906,125600,495994110,2270,2270,2270,2270,5
20230906,125500,495982760,2270,2270,2270,2270,99
20230906,125400,495758030,2270,2270,2270,2270,1
20230906,125300,495755760,2270,2270,2270,2270,0
20230906,125200,495755760,2270,2270,2270,2270,0
20230906,125100,495755760,2270,2270,2270,2270,0
20230906,125000,495755760,2270,2270,2270,2270,829
20230906,124900,493873930,2270,2270,2270,2270,5
20230906,124800,493862580,2270,2270,2270,2270,1940
20230906,124700,489458780,2270,2270,2270,2270,0
20230906,124600,489458780,2270,2270,2270,2270,54
20230906,124500,489336200,2270,2270,2270,2270,101
20230906,124400,489106930,2270,2270,2270,2270,1
20230906,124300,489104660,2270,2265,2270,2265,109
20230906,124200,488857480,2265,2265,2265,2265,50
20230906,124100,488744230,2265,2260,2265,2260,523
20230906,124000,487562135,2260,2260,2260,2260,1
20230906,123900,487559875,2265,2270,2270,2265,1052
20230906,123800,485177070,2270,2270,2270,2270,5
20230906,123700,485165720,2270,2270,2270,2270,105
20230906,123600,484927370,2270,2270,2270,2270,0
20230906,123500,484927370,2270,2270,2270,2270,0
20230906,123400,484927370,2270,2270,2270,2270,115
20230906,123300,484666320,2270,2275,2275,2270,6
20230906,123200,484652695,2275,2275,2275,2275,351
20230906,123100,483854170,2275,2275,2275,2275,1
20230906,123000,483851895,2265,2265,2265,2265,30
20230906,122900,483783945,2265,2270,2270,2265,950
20230906,122800,481631760,2275,2275,2275,2275,1
20230906,122700,481629485,2270,2270,2270,2270,0
20230906,122600,481629485,2270,2270,2270,2270,0
20230906,122500,481629485,2270,2270,2270,2270,0
20230906,122400,481629485,2270,2270,2270,2270,0
20230906,122300,481629485,2270,2270,2270,2270,10
20230906,122200,481606785,2275,2275,2275,2275,41
20230906,122100,481513510,2265,2265,2265,2265,0
20230906,122000,481513510,2265,2265,2265,2265,0
20230906,121900,481513510,2265,2265,2265,2265,0
20230906,121800,481513510,2265,2265,2265,2265,0
20230906,121700,481513510,2265,2265,2265,2265,345
20230906,121600,480732085,2265,2265,2265,2265,200
20230906,121500,480279085,2265,2265,2265,2265,441
20230906,121400,479280220,2265,2265,2265,2265,78
20230906,121300,479103550,2265,2265,2265,2265,100
20230906,121200,478877050,2265,2265,2265,2265,648
20230906,121100,477409330,2260,2260,2260,2260,526
20230906,121000,476220570,2255,2260,2260,2255,925
20230906,120900,474131570,2260,2260,2260,2260,0
20230906,120800,474131570,2260,2260,2260,2260,1768
20230906,120700,470135890,2260,2260,2260,2260,190
20230906,120600,469706490,2260,2260,2260,2260,1060
20230906,120500,467310890,2255,2255,2255,2255,6962
20230906,120400,451611580,2255,2255,2255,2255,7751
20230906,120300,434133075,2260,2260,2260,2260,623
20230906,120200,432725095,2265,2265,2265,2265,0
20230906,120100,432725095,2265,2265,2265,2265,79
20230906,120000,432546160,2265,2265,2265,2265,57
20230906,115900,432417055,2275,2275,2275,2275,0
20230906,115800,432417055,2275,2275,2275,2275,52
20230906,115700,432298755,2275,2275,2275,2275,0
20230906,115600,432298755,2275,2255,2275,2255,256
20230906,115500,431720355,2250,2250,2250,2250,0
20230906,115400,431720355,2250,2275,2275,2250,16576
20230906,115300,394349645,2270,2270,2270,2270,0
20230906,115200,394349645,2270,2270,2270,2270,36
20230906,115100,394267925,2270,2270,2270,2270,168
20230906,115000,393886565,2270,2270,2270,2270,7
20230906,114900,393870675,2275,2275,2275,2275,404
20230906,114800,392951575,2275,2275,2275,2275,600
20230906,114700,391586575,2275,2275,2275,2270,1080
20230906,114600,389134575,2275,2275,2275,2275,0
20230906,114500,389134575,2275,2275,2275,2275,257
20230906,114400,388549900,2280,2280,2280,2280,53
20230906,114300,388429060,2280,2275,2280,2275,490
20230906,114200,387313915,2275,2275,2275,2275,53
20230906,114100,387193340,2275,2275,2275,2275,1200
20230906,114000,384463340,2275,2275,2275,2275,72
20230906,113900,384299540,2275,2275,2275,2275,80
20230906,113800,384117540,2275,2275,2275,2275,52
20230906,113700,383999240,2270,2270,2270,2270,2023
20230906,113600,379407030,2275,2275,2275,2275,132
20230906,113500,379106730,2275,2280,2280,2275,1151
20230906,113400,376487945,2280,2280,2280,2280,0
20230906,113300,376487945,2280,2280,2280,2280,293
20230906,113200,375819905,2280,2280,2280,2280,189
20230906,113100,375388985,2275,2280,2280,2275,1053
20230906,113000,372993145,2285,2285,2285,2285,0
20230906,112900,372993145,2285,2285,2285,2285,52
20230906,112800,372874325,2285,2285,2285,2285,132
20230906,112700,372572705,2285,2285,2285,2285,0
20230906,112600,372572705,2285,2285,2285,2285,52
20230906,112500,372453885,2285,2285,2285,2285,0
20230906,112400,372453885,2285,2275,2285,2275,281
20230906,112300,371813300,2280,2280,2280,2280,314
20230906,112200,371097380,2280,2280,2280,2280,638
20230906,112100,369642740,2280,2280,2280,2280,119
20230906,112000,369371420,2280,2280,2280,2280,53
20230906,111900,369250580,2275,2280,2280,2275,104
20230906,111800,369013715,2280,2280,2280,2280,0
20230906,111700,369013715,2280,2280,2280,2280,173
20230906,111600,368619275,2280,2280,2280,2280,220
20230906,111500,368117675,2280,2280,2280,2280,203
20230906,111400,367654835,2285,2285,2285,2285,0
20230906,111300,367654835,2285,2285,2285,2285,131
20230906,111200,367355500,2285,2285,2285,2285,74
20230906,111100,367186410,2285,2285,2285,2285,0
20230906,111000,367186410,2285,2285,2285,2285,57
20230906,110900,367056165,2285,2285,2285,2285,87
20230906,110800,366857370,2285,2285,2285,2285,54
20230906,110700,366733980,2275,2280,2285,2275,5418
20230906,110600,354382850,2280,2275,2280,2275,132
20230906,110500,354082285,2280,2280,2280,2280,152
20230906,110400,353735725,2255,2255,2255,2255,0
20230906,110300,353735725,2255,2270,2270,2255,7380
20230906,110200,337039460,2270,2270,2275,2270,2985
20230906,110100,330263110,2275,2270,2275,2270,301
20230906,110000,329579230,2275,2280,2280,2275,100
20230906,105900,329351725,2280,2280,2280,2280,54
20230906,105800,329228605,2280,2280,2280,2280,298
20230906,105700,328549165,2280,2280,2280,2280,153
20230906,105600,328200325,2285,2285,2285,2285,57
20230906,105500,328070080,2285,2285,2285,2285,0
20230906,105400,328070080,2285,2285,2285,2285,131
20230906,105300,327770745,2270,2285,2285,2270,6606
20230906,105200,312723870,2285,2285,2285,2285,52
20230906,105100,312605050,2285,2285,2285,2285,97
20230906,105000,312383405,2285,2285,2285,2285,149
20230906,104900,312042940,2285,2285,2285,2285,120
20230906,104800,311768740,2285,2285,2285,2285,53
20230906,104700,311647635,2285,2280,2285,2280,432
20230906,104600,310662015,2285,2285,2285,2285,0
20230906,104500,310662015,2285,2285,2285,2285,554
20230906,104400,309396125,2285,2285,2285,2285,0
20230906,104300,309396125,2285,2285,2285,2285,132
20230906,104200,309094505,2280,2280,2280,2280,51
20230906,104100,308978225,2285,2285,2285,2285,92
20230906,104000,308768005,2280,2285,2285,2280,252
20230906,103900,308192685,2290,2285,2290,2285,5737
20230906,103800,295083245,2290,2290,2290,2290,268
20230906,103700,294469525,2290,2290,2290,2290,3
20230906,103600,294462655,2285,2290,2290,2285,211
20230906,103500,293980125,2290,2290,2290,2290,5
20230906,103400,293968675,2290,2290,2290,2290,1
20230906,103300,293966385,2285,2285,2285,2285,5
20230906,103200,293954960,2280,2285,2285,2280,589
20230906,103100,292609755,2285,2285,2285,2285,52
20230906,103000,292490935,2285,2285,2285,2285,301
20230906,102900,291803150,2285,2285,2285,2285,53
20230906,102800,291682045,2285,2285,2285,2275,120
20230906,102700,291407895,2285,2285,2285,2285,52
20230906,102600,291289075,2270,2285,2285,2270,1447
20230906,102500,288001255,2275,2280,2280,2275,1500
20230906,102400,284588255,2280,2285,2285,2280,703
20230906,102300,282982445,2285,2285,2285,2285,1
20230906,102200,282980160,2285,2285,2285,2285,52
20230906,102100,282861340,2285,2285,2285,2285,424
20230906,102000,281892500,2285,2280,2285,2280,1053
20230906,101900,279491395,2280,2285,2285,2280,61
20230906,101800,279352260,2285,2285,2285,2280,786
20230906,101700,277556300,2295,2295,2295,2295,80
20230906,101600,277372700,2290,2290,2290,2290,0
20230906,101500,277372700,2290,2290,2290,2290,51
20230906,101400,277255910,2295,2295,2295,2295,302
20230906,101300,276562820,2295,2295,2295,2290,1116
20230906,101200,274006780,2290,2290,2290,2290,62
20230906,101100,273864800,2290,2290,2290,2290,716
20230906,101000,272225160,2290,2290,2290,2290,843
20230906,100900,270294690,2290,2290,2290,2290,280
20230906,100800,269653490,2285,2285,2285,2285,353
20230906,100700,268846885,2285,2285,2285,2280,4518
20230906,100600,258524310,2285,2285,2285,2285,334
20230906,100500,257761120,2285,2285,2285,2285,101
20230906,100400,257530335,2285,2285,2285,2285,53
20230906,100300,257409230,2280,2285,2285,2280,6566
20230906,100200,242438350,2285,2285,2285,2285,261
20230906,100100,241841965,2285,2290,2290,2285,150
20230906,100000,241499210,2290,2290,2290,2290,402
20230906,095900,240578630,2290,2285,2290,2285,416
20230906,095800,239628065,2285,2280,2285,2280,5160
20230906,095700,227862870,2280,2280,2280,2280,10052
20230906,095600,204944310,2275,2280,2280,2275,74
20230906,095500,204775840,2275,2280,2280,2275,73
20230906,095400,204609500,2280,2280,2280,2270,233
20230906,095300,204078910,2275,2270,2275,2270,1048
20230906,095200,201699235,2275,2270,2275,2270,1157
20230906,095100,199072490,2275,2280,2280,2275,143
20230906,095000,198746700,2280,2275,2280,2270,198
20230906,094900,198295985,2280,2280,2280,2280,0
20230906,094800,198295985,2280,2280,2280,2280,52
20230906,094700,198177425,2280,2280,2280,2280,79
20230906,094600,197997305,2280,2280,2280,2280,54
20230906,094500,197874185,2280,2280,2280,2280,52
20230906,094400,197755625,2275,2280,2280,2275,612
20230906,094300,196363320,2280,2280,2280,2265,3162
20230906,094200,189154410,2280,2270,2280,2270,1669
20230906,094100,185365770,2280,2280,2280,2275,5759
20230906,094000,172263775,2275,2280,2280,2275,843
20230906,093900,170342970,2290,2280,2290,2280,298
20230906,093800,169661480,2285,2285,2285,2285,104
20230906,093700,169423840,2285,2285,2285,2285,6
20230906,093600,169410130,2285,2290,2290,2285,174
20230906,093500,169012090,2290,2285,2290,2280,7201
20230906,093400,152580430,2290,2290,2290,2290,0
20230906,093300,152580430,2290,2290,2290,2290,100
20230906,093200,152351430,2290,2290,2290,2290,95
20230906,093100,152133880,2290,2295,2295,2290,276
20230906,093000,151501835,2295,2285,2295,2285,1520
20230906,092900,148021280,2285,2290,2290,2285,550
20230906,092800,146762030,2290,2290,2290,2290,120
20230906,092700,146487230,2290,2290,2290,2290,1823
20230906,092600,142312560,2295,2295,2295,2295,0
20230906,092500,142312560,2295,2295,2295,2295,98
20230906,092400,142087650,2295,2295,2295,2290,1081
20230906,092300,139611755,2295,2295,2295,2295,2
20230906,092200,139607165,2295,2295,2295,2295,1
20230906,092100,139604870,2280,2295,2295,2280,10154
20230906,092000,116394565,2290,2290,2290,2290,10
20230906,091900,116371665,2295,2295,2295,2295,430
20230906,091800,115384815,2300,2300,2300,2300,50
20230906,091700,115269815,2300,2300,2300,2300,79
20230906,091600,115088115,2300,2300,2300,2300,12
20230906,091500,115060515,2300,2300,2300,2300,632
20230906,091400,113606915,2295,2295,2295,2295,0
20230906,091300,113606915,2295,2305,2305,2295,315
20230906,091200,112881450,2305,2305,2305,2305,0
20230906,091100,112881450,2305,2305,2305,2305,200
20230906,091000,112420450,2305,2305,2305,2285,2333
20230906,090900,107045795,2305,2300,2310,2285,12279
20230906,090800,78968245,2295,2295,2295,2295,1090
20230906,090700,76466695,2305,2305,2305,2305,5069
20230906,090600,64782650,2305,2305,2305,2305,5852
20230906,090500,51293790,2305,2305,2305,2305,922
20230906,090400,49168580,2310,2290,2310,2285,9312
20230906,090300,27802885,2290,2290,2290,2290,1767
20230906,090200,23756455,2290,2295,2295,2285,660
20230906,090100,22243855,2290,2285,2320,2285,2125
20230906,090000,17362810,2280,2275,2280,2275,7632