KissMeData/024740/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190100,430953680,2430,2430,2430,2430,3190
20230905,190000,430953680,2430,2430,2430,2430,0
20230905,185900,430953680,2430,2430,2430,2430,0
20230905,185800,430953680,2430,2430,2430,2430,0
20230905,185700,430953680,2430,2430,2430,2430,0
20230905,185600,430953680,2430,2430,2430,2430,0
20230905,185500,430953680,2430,2430,2430,2430,0
20230905,185400,430953680,2430,2430,2430,2430,0
20230905,185300,430953680,2430,2430,2430,2430,0
20230905,185200,430953680,2430,2430,2430,2430,0
20230905,185100,430953680,2430,2430,2430,2430,0
20230905,185000,430953680,2430,2430,2430,2430,0
20230905,184900,430953680,2430,2430,2430,2430,0
20230905,184800,430953680,2430,2430,2430,2430,0
20230905,184700,430953680,2430,2430,2430,2430,0
20230905,184600,430953680,2430,2430,2430,2430,0
20230905,184500,430953680,2430,2430,2430,2430,0
20230905,184400,430953680,2430,2430,2430,2430,0
20230905,184300,430953680,2430,2430,2430,2430,0
20230905,184200,430953680,2430,2430,2430,2430,0
20230905,184100,430953680,2430,2430,2430,2430,0
20230905,184000,430953680,2430,2430,2430,2430,0
20230905,183900,430953680,2430,2430,2430,2430,0
20230905,183800,430953680,2430,2430,2430,2430,0
20230905,183700,430953680,2430,2430,2430,2430,0
20230905,183600,430953680,2430,2430,2430,2430,0
20230905,183500,430953680,2430,2430,2430,2430,0
20230905,183400,430953680,2430,2430,2430,2430,0
20230905,183300,430953680,2430,2430,2430,2430,0
20230905,183200,430953680,2430,2430,2430,2430,0
20230905,183100,430953680,2430,2430,2430,2430,3190
20230905,183000,430953680,2430,2430,2430,2430,0
20230905,182900,430953680,2430,2430,2430,2430,0
20230905,182800,430953680,2430,2430,2430,2430,0
20230905,182700,430953680,2430,2430,2430,2430,0
20230905,182600,430953680,2430,2430,2430,2430,0
20230905,182500,430953680,2430,2430,2430,2430,0
20230905,182400,430953680,2430,2430,2430,2430,0
20230905,182300,430953680,2430,2430,2430,2430,0
20230905,182200,430953680,2430,2430,2430,2430,0
20230905,182100,430953680,2430,2430,2430,2430,0
20230905,182000,430953680,2430,2430,2430,2430,0
20230905,181900,430953680,2430,2430,2430,2430,0
20230905,181800,430953680,2430,2430,2430,2430,0
20230905,181700,430953680,2430,2430,2430,2430,0
20230905,181600,430953680,2430,2430,2430,2430,0
20230905,181500,430953680,2430,2430,2430,2430,0
20230905,181400,430953680,2430,2430,2430,2430,0
20230905,181300,430953680,2430,2430,2430,2430,0
20230905,181200,430953680,2430,2430,2430,2430,0
20230905,181100,430953680,2430,2430,2430,2430,0
20230905,181000,430953680,2430,2430,2430,2430,0
20230905,180900,430953680,2430,2430,2430,2430,0
20230905,180800,430953680,2430,2430,2430,2430,0
20230905,180700,430953680,2430,2430,2430,2430,0
20230905,180600,430953680,2430,2430,2430,2430,0
20230905,180500,430953680,2430,2430,2430,2430,0
20230905,180400,430953680,2430,2430,2430,2430,0
20230905,180300,430953680,2430,2430,2430,2430,0
20230905,180200,430953680,2430,2430,2430,2430,0
20230905,180100,430953680,2430,2430,2430,2430,3190
20230905,180000,430953680,2430,2430,2430,2430,0
20230905,175900,430953680,2430,2430,2430,2430,0
20230905,175800,430953680,2430,2430,2430,2430,0
20230905,175700,430953680,2430,2430,2430,2430,0
20230905,175600,430953680,2430,2430,2430,2430,0
20230905,175500,430953680,2430,2430,2430,2430,0
20230905,175400,430953680,2430,2430,2430,2430,0
20230905,175300,430953680,2430,2430,2430,2430,0
20230905,175200,430953680,2430,2430,2430,2430,0
20230905,175100,430953680,2430,2430,2430,2430,0
20230905,175000,430953680,2430,2430,2430,2430,0
20230905,174900,430953680,2430,2430,2430,2430,0
20230905,174800,430953680,2430,2430,2430,2430,0
20230905,174700,430953680,2430,2430,2430,2430,0
20230905,174600,430953680,2430,2430,2430,2430,0
20230905,174500,430953680,2430,2430,2430,2430,0
20230905,174400,430953680,2430,2430,2430,2430,0
20230905,174300,430953680,2430,2430,2430,2430,0
20230905,174200,430953680,2430,2430,2430,2430,0
20230905,174100,430953680,2430,2430,2430,2430,0
20230905,174000,430953680,2430,2430,2430,2430,0
20230905,173900,430953680,2430,2430,2430,2430,0
20230905,173800,430953680,2430,2430,2430,2430,0
20230905,173700,430953680,2430,2430,2430,2430,0
20230905,173600,430953680,2430,2430,2430,2430,0
20230905,173500,430953680,2430,2430,2430,2430,0
20230905,173400,430953680,2430,2430,2430,2430,0
20230905,173300,430953680,2430,2430,2430,2430,0
20230905,173200,430953680,2430,2430,2430,2430,0
20230905,173100,430953680,2430,2430,2430,2430,3190
20230905,173000,430953680,2430,2430,2430,2430,0
20230905,172900,430953680,2430,2430,2430,2430,0
20230905,172800,430953680,2430,2430,2430,2430,0
20230905,172700,430953680,2430,2430,2430,2430,0
20230905,172600,430953680,2430,2430,2430,2430,0
20230905,172500,430953680,2430,2430,2430,2430,0
20230905,172400,430953680,2430,2430,2430,2430,0
20230905,172300,430953680,2430,2430,2430,2430,0
20230905,172200,430953680,2430,2430,2430,2430,0
20230905,172100,430953680,2430,2430,2430,2430,0
20230905,172000,430953680,2430,2430,2430,2430,0
20230905,171900,430953680,2430,2430,2430,2430,0
20230905,171800,430953680,2430,2430,2430,2430,0
20230905,171700,430953680,2430,2430,2430,2430,0
20230905,171600,430953680,2430,2430,2430,2430,0
20230905,171500,430953680,2430,2430,2430,2430,0
20230905,171400,430953680,2430,2430,2430,2430,0
20230905,171300,430953680,2430,2430,2430,2430,0
20230905,171200,430953680,2430,2430,2430,2430,0
20230905,171100,430953680,2430,2430,2430,2430,0
20230905,171000,430953680,2430,2430,2430,2430,0
20230905,170900,430953680,2430,2430,2430,2430,0
20230905,170800,430953680,2430,2430,2430,2430,0
20230905,170700,430953680,2430,2430,2430,2430,0
20230905,170600,430953680,2430,2430,2430,2430,0
20230905,170500,430953680,2430,2430,2430,2430,0
20230905,170400,430953680,2430,2430,2430,2430,0
20230905,170300,430953680,2430,2430,2430,2430,0
20230905,170200,430953680,2430,2430,2430,2430,0
20230905,170100,430953680,2430,2430,2430,2430,3190
20230905,170000,430953680,2430,2430,2430,2430,0
20230905,165900,430953680,2430,2430,2430,2430,0
20230905,165800,430953680,2430,2430,2430,2430,0
20230905,165700,430953680,2430,2430,2430,2430,0
20230905,165600,430953680,2430,2430,2430,2430,0
20230905,165500,430953680,2430,2430,2430,2430,0
20230905,165400,430953680,2430,2430,2430,2430,0
20230905,165300,430953680,2430,2430,2430,2430,0
20230905,165200,430953680,2430,2430,2430,2430,0
20230905,165100,430953680,2430,2430,2430,2430,0
20230905,165000,430953680,2430,2430,2430,2430,0
20230905,164900,430953680,2430,2430,2430,2430,0
20230905,164800,430953680,2430,2430,2430,2430,0
20230905,164700,430953680,2430,2430,2430,2430,0
20230905,164600,430953680,2430,2430,2430,2430,0
20230905,164500,430953680,2430,2430,2430,2430,0
20230905,164400,430953680,2430,2430,2430,2430,0
20230905,164300,430953680,2430,2430,2430,2430,0
20230905,164200,430953680,2430,2430,2430,2430,0
20230905,164100,430953680,2430,2430,2430,2430,0
20230905,164000,430953680,2430,2430,2430,2430,0
20230905,163900,430953680,2430,2430,2430,2430,0
20230905,163800,430953680,2430,2430,2430,2430,0
20230905,163700,430953680,2430,2430,2430,2430,0
20230905,163600,430953680,2430,2430,2430,2430,0
20230905,163500,430953680,2430,2430,2430,2430,0
20230905,163400,430953680,2430,2430,2430,2430,0
20230905,163300,430953680,2430,2430,2430,2430,0
20230905,163200,430953680,2430,2430,2430,2430,0
20230905,163100,430953680,2430,2430,2430,2430,3190
20230905,163000,430953680,2430,2430,2430,2430,0
20230905,162900,430953680,2430,2430,2430,2430,0
20230905,162800,430953680,2430,2430,2430,2430,0
20230905,162700,430953680,2430,2430,2430,2430,0
20230905,162600,430953680,2430,2430,2430,2430,0
20230905,162500,430953680,2430,2430,2430,2430,0
20230905,162400,430953680,2430,2430,2430,2430,0
20230905,162300,430953680,2430,2430,2430,2430,0
20230905,162200,430953680,2430,2430,2430,2430,0
20230905,162100,430953680,2430,2430,2430,2430,0
20230905,162000,430953680,2430,2430,2430,2430,0
20230905,161900,430953680,2430,2430,2430,2430,0
20230905,161800,430953680,2430,2430,2430,2430,0
20230905,161700,430953680,2430,2430,2430,2430,0
20230905,161600,430953680,2430,2430,2430,2430,0
20230905,161500,430953680,2430,2430,2430,2430,0
20230905,161400,430953680,2430,2430,2430,2430,0
20230905,161300,430953680,2430,2430,2430,2430,0
20230905,161200,430953680,2430,2430,2430,2430,0
20230905,161100,430953680,2430,2430,2430,2430,0
20230905,161000,430953680,2430,2430,2430,2430,0
20230905,160900,430953680,2430,2430,2430,2430,0
20230905,160800,430953680,2430,2430,2430,2430,0
20230905,160700,430953680,2430,2430,2430,2430,0
20230905,160600,430953680,2430,2430,2430,2430,0
20230905,160500,430953680,2430,2430,2430,2430,0
20230905,160400,430953680,2430,2430,2430,2430,0
20230905,160300,430953680,2430,2430,2430,2430,0
20230905,160200,430953680,2430,2430,2430,2430,0
20230905,160100,430953680,2430,2430,2430,2430,3190
20230905,160000,430953680,2430,2430,2430,2430,0
20230905,155900,430953680,2430,2430,2430,2430,0
20230905,155800,430953680,2430,2430,2430,2430,0
20230905,155700,430953680,2430,2430,2430,2430,0
20230905,155600,430953680,2430,2430,2430,2430,0
20230905,155500,430953680,2430,2430,2430,2430,0
20230905,155400,430953680,2430,2430,2430,2430,0
20230905,155300,430953680,2430,2430,2430,2430,0
20230905,155200,430953680,2430,2430,2430,2430,0
20230905,155100,430953680,2430,2430,2430,2430,0
20230905,155000,430953680,2430,2430,2430,2430,0
20230905,154900,430953680,2430,2430,2430,2430,0
20230905,154800,430953680,2430,2430,2430,2430,0
20230905,154700,430953680,2430,2430,2430,2430,0
20230905,154600,430953680,2430,2430,2430,2430,0
20230905,154500,430953680,2430,2430,2430,2430,0
20230905,154400,430953680,2430,2430,2430,2430,0
20230905,154300,430953680,2430,2430,2430,2430,0
20230905,154200,430953680,2430,2430,2430,2430,0
20230905,154100,430953680,2430,2430,2430,2430,0
20230905,154000,430953680,2430,2430,2430,2430,0
20230905,153900,430953680,2430,2430,2430,2430,0
20230905,153800,430953680,2430,2430,2430,2430,0
20230905,153700,430953680,2430,2430,2430,2430,0
20230905,153600,430953680,2430,2430,2430,2430,0
20230905,153500,430953680,2430,2430,2430,2430,0
20230905,153400,430953680,2430,2430,2430,2430,0
20230905,153300,430953680,2430,2430,2430,2430,0
20230905,153200,430953680,2430,2430,2430,2430,0
20230905,153100,430953680,2430,2430,2430,2430,3190
20230905,153000,430953680,2430,2430,2430,2430,3190
20230905,152900,423201980,2440,2440,2440,2440,0
20230905,152800,423201980,2440,2440,2440,2440,0
20230905,152700,423201980,2440,2440,2440,2440,0
20230905,152600,423201980,2440,2440,2440,2440,0
20230905,152500,423201980,2440,2440,2440,2440,0
20230905,152400,423201980,2440,2440,2440,2440,0
20230905,152300,423201980,2440,2440,2440,2440,0
20230905,152200,423201980,2440,2440,2440,2440,0
20230905,152100,423201980,2440,2440,2440,2440,0
20230905,152000,423201980,2440,2440,2440,2440,0
20230905,151900,423201980,2440,2435,2440,2435,1091
20230905,151800,420544880,2440,2435,2445,2435,1803
20230905,151700,416147060,2435,2435,2435,2435,1083
20230905,151600,413509955,2440,2440,2440,2440,2
20230905,151500,413505075,2440,2440,2440,2440,286
20230905,151400,412807235,2440,2440,2440,2440,3
20230905,151300,412799915,2440,2440,2440,2440,0
20230905,151200,412799915,2440,2440,2440,2440,43
20230905,151100,412694995,2440,2440,2440,2440,0
20230905,151000,412694995,2440,2440,2440,2440,0
20230905,150900,412694995,2440,2440,2440,2440,300
20230905,150800,411962995,2440,2440,2440,2440,2000
20230905,150700,407082995,2440,2440,2440,2440,0
20230905,150600,407082995,2440,2440,2440,2440,5
20230905,150500,407070795,2435,2435,2435,2435,301
20230905,150400,406337860,2440,2440,2440,2440,1
20230905,150300,406335420,2435,2435,2435,2435,0
20230905,150200,406335420,2435,2435,2435,2435,900
20230905,150100,404143920,2445,2445,2445,2445,0
20230905,150000,404143920,2445,2445,2445,2445,0
20230905,145900,404143920,2445,2445,2445,2445,0
20230905,145800,404143920,2445,2445,2445,2445,0
20230905,145700,404143920,2445,2445,2445,2445,0
20230905,145600,404143920,2445,2445,2445,2445,55
20230905,145500,404009445,2445,2435,2445,2435,11
20230905,145400,403982560,2445,2445,2445,2445,13
20230905,145300,403950775,2440,2435,2440,2435,100
20230905,145200,403707025,2445,2445,2445,2445,0
20230905,145100,403707025,2445,2445,2445,2445,0
20230905,145000,403707025,2445,2445,2445,2445,5
20230905,144900,403694800,2445,2445,2445,2445,0
20230905,144800,403694800,2445,2445,2445,2445,0
20230905,144700,403694800,2445,2445,2445,2445,1
20230905,144600,403692355,2440,2440,2440,2440,300
20230905,144500,402960355,2440,2440,2440,2440,11
20230905,144400,402933515,2440,2440,2440,2440,1
20230905,144300,402931075,2440,2440,2440,2440,0
20230905,144200,402931075,2440,2440,2440,2440,0
20230905,144100,402931075,2440,2440,2440,2440,0
20230905,144000,402931075,2440,2440,2440,2440,0
20230905,143900,402931075,2440,2440,2440,2440,0
20230905,143800,402931075,2440,2440,2440,2440,1000
20230905,143700,400491075,2440,2440,2440,2440,500
20230905,143600,399271075,2440,2440,2440,2440,0
20230905,143500,399271075,2440,2440,2440,2440,0
20230905,143400,399271075,2440,2440,2440,2440,0
20230905,143300,399271075,2440,2440,2440,2440,0
20230905,143200,399271075,2440,2440,2440,2440,0
20230905,143100,399271075,2440,2440,2440,2440,0
20230905,143000,399271075,2440,2440,2440,2440,0
20230905,142900,399271075,2440,2440,2440,2440,0
20230905,142800,399271075,2440,2440,2440,2440,0
20230905,142700,399271075,2440,2440,2440,2440,0
20230905,142600,399271075,2440,2440,2440,2440,0
20230905,142500,399271075,2440,2435,2440,2435,101
20230905,142400,399025135,2440,2440,2440,2440,500
20230905,142300,397805135,2445,2445,2445,2445,4
20230905,142200,397795355,2440,2440,2440,2440,5
20230905,142100,397783155,2440,2440,2440,2440,0
20230905,142000,397783155,2440,2440,2440,2440,2000
20230905,141900,392903155,2445,2445,2445,2440,6
20230905,141800,392888490,2440,2440,2440,2440,2000
20230905,141700,388008490,2440,2440,2440,2440,410
20230905,141600,387008090,2440,2440,2440,2440,204
20230905,141500,386510330,2440,2440,2440,2440,0
20230905,141400,386510330,2440,2440,2440,2440,17
20230905,141300,386468850,2440,2440,2440,2440,0
20230905,141200,386468850,2440,2440,2440,2440,0
20230905,141100,386468850,2440,2440,2440,2440,0
20230905,141000,386468850,2440,2440,2445,2440,127
20230905,140900,386158965,2445,2440,2445,2440,1181
20230905,140800,383277300,2440,2440,2440,2440,301
20230905,140700,382542860,2440,2440,2440,2440,1000
20230905,140600,380102860,2440,2440,2440,2440,0
20230905,140500,380102860,2440,2440,2440,2440,0
20230905,140400,380102860,2440,2440,2440,2440,0
20230905,140300,380102860,2440,2440,2440,2440,9
20230905,140200,380080900,2440,2440,2440,2440,0
20230905,140100,380080900,2440,2435,2440,2435,14
20230905,140000,380046805,2435,2435,2435,2435,13
20230905,135900,380015150,2435,2435,2435,2435,354
20230905,135800,379153160,2435,2435,2440,2435,12
20230905,135700,379123905,2440,2440,2440,2435,126
20230905,135600,378816485,2440,2440,2440,2440,0
20230905,135500,378816485,2440,2440,2440,2440,0
20230905,135400,378816485,2440,2440,2440,2440,0
20230905,135300,378816485,2440,2440,2440,2440,0
20230905,135200,378816485,2440,2440,2440,2440,3
20230905,135100,378809165,2440,2440,2440,2440,0
20230905,135000,378809165,2440,2440,2440,2440,0
20230905,134900,378809165,2440,2440,2440,2440,0
20230905,134800,378809165,2440,2440,2440,2440,0
20230905,134700,378809165,2440,2440,2440,2440,0
20230905,134600,378809165,2440,2440,2440,2440,0
20230905,134500,378809165,2440,2440,2440,2440,0
20230905,134400,378809165,2440,2440,2440,2440,0
20230905,134300,378809165,2440,2440,2440,2440,0
20230905,134200,378809165,2440,2435,2440,2435,36
20230905,134100,378721480,2440,2440,2440,2440,0
20230905,134000,378721480,2440,2440,2440,2440,1000
20230905,133900,376281480,2440,2440,2440,2440,0
20230905,133800,376281480,2440,2440,2440,2440,10
20230905,133700,376257080,2440,2440,2440,2440,0
20230905,133600,376257080,2440,2440,2440,2440,0
20230905,133500,376257080,2440,2440,2440,2440,0
20230905,133400,376257080,2440,2440,2440,2440,1
20230905,133300,376254640,2440,2440,2440,2440,0
20230905,133200,376254640,2440,2440,2440,2440,0
20230905,133100,376254640,2440,2440,2440,2440,0
20230905,133000,376254640,2440,2440,2440,2440,14
20230905,132900,376220480,2440,2440,2440,2440,18
20230905,132800,376176560,2445,2445,2445,2445,0
20230905,132700,376176560,2445,2445,2445,2445,0
20230905,132600,376176560,2445,2445,2445,2445,1
20230905,132500,376174115,2435,2435,2435,2435,1000
20230905,132400,373739115,2435,2435,2435,2435,0
20230905,132300,373739115,2435,2435,2435,2435,0
20230905,132200,373739115,2435,2435,2435,2435,0
20230905,132100,373739115,2435,2435,2435,2435,0
20230905,132000,373739115,2435,2435,2435,2435,0
20230905,131900,373739115,2435,2435,2435,2435,0
20230905,131800,373739115,2435,2435,2435,2435,0
20230905,131700,373739115,2435,2435,2435,2435,0
20230905,131600,373739115,2435,2435,2435,2435,0
20230905,131500,373739115,2435,2430,2435,2430,1151
20230905,131400,370936435,2435,2435,2435,2435,36
20230905,131300,370848775,2435,2435,2435,2435,0
20230905,131200,370848775,2435,2435,2435,2435,1
20230905,131100,370846340,2430,2430,2430,2430,0
20230905,131000,370846340,2430,2430,2430,2430,0
20230905,130900,370846340,2430,2430,2430,2430,0
20230905,130800,370846340,2430,2435,2435,2430,217
20230905,130700,370319025,2430,2430,2430,2430,16
20230905,130600,370280145,2430,2435,2435,2430,25
20230905,130500,370219345,2440,2440,2440,2440,50
20230905,130400,370097345,2440,2440,2440,2440,0
20230905,130300,370097345,2440,2440,2440,2440,0
20230905,130200,370097345,2440,2440,2440,2440,0
20230905,130100,370097345,2440,2440,2440,2440,51
20230905,130000,369972905,2445,2445,2445,2445,1
20230905,125900,369970460,2445,2425,2445,2425,12993
20230905,125800,338462415,2425,2425,2425,2425,2
20230905,125700,338457565,2425,2425,2425,2425,0
20230905,125600,338457565,2425,2425,2425,2425,0
20230905,125500,338457565,2425,2425,2425,2425,1
20230905,125400,338455140,2425,2425,2425,2425,0
20230905,125300,338455140,2425,2435,2440,2425,1684
20230905,125200,334370370,2440,2440,2440,2440,0
20230905,125100,334370370,2440,2440,2440,2440,0
20230905,125000,334370370,2440,2440,2440,2440,0
20230905,124900,334370370,2440,2440,2440,2440,0
20230905,124800,334370370,2440,2440,2440,2440,0
20230905,124700,334370370,2440,2440,2440,2440,0
20230905,124600,334370370,2440,2440,2440,2440,1
20230905,124500,334367930,2440,2440,2440,2440,0
20230905,124400,334367930,2440,2440,2440,2440,0
20230905,124300,334367930,2440,2440,2440,2440,0
20230905,124200,334367930,2440,2440,2440,2440,0
20230905,124100,334367930,2440,2440,2440,2440,0
20230905,124000,334367930,2440,2440,2440,2440,0
20230905,123900,334367930,2440,2440,2440,2440,1
20230905,123800,334365490,2435,2435,2435,2435,1
20230905,123700,334363055,2445,2445,2445,2445,34
20230905,123600,334279925,2425,2425,2425,2425,8927
20230905,123500,312631950,2425,2435,2435,2425,2143
20230905,123400,307425820,2440,2440,2440,2440,0
20230905,123300,307425820,2440,2440,2440,2440,0
20230905,123200,307425820,2440,2440,2440,2440,0
20230905,123100,307425820,2440,2440,2440,2440,3
20230905,123000,307418500,2445,2445,2445,2445,2
20230905,122900,307413610,2445,2445,2445,2445,1
20230905,122800,307411165,2430,2430,2430,2430,0
20230905,122700,307411165,2430,2430,2430,2430,7
20230905,122600,307394155,2430,2430,2430,2430,0
20230905,122500,307394155,2430,2430,2430,2430,0
20230905,122400,307394155,2430,2430,2430,2430,0
20230905,122300,307394155,2430,2430,2430,2430,0
20230905,122200,307394155,2430,2430,2430,2430,2
20230905,122100,307389295,2430,2425,2430,2425,1039
20230905,122000,304869715,2430,2430,2430,2430,40
20230905,121900,304772515,2430,2430,2430,2430,0
20230905,121800,304772515,2430,2430,2430,2430,0
20230905,121700,304772515,2430,2430,2430,2430,0
20230905,121600,304772515,2430,2425,2430,2425,43
20230905,121500,304668235,2425,2430,2430,2425,1078
20230905,121400,302048955,2440,2440,2450,2440,83
20230905,121300,301845685,2450,2440,2450,2440,315
20230905,121200,301076960,2440,2440,2440,2440,1
20230905,121100,301074520,2450,2440,2450,2430,27
20230905,121000,301008745,2440,2440,2440,2440,4
20230905,120900,300998985,2440,2440,2440,2440,0
20230905,120800,300998985,2440,2440,2440,2440,0
20230905,120700,300998985,2440,2440,2440,2440,0
20230905,120600,300998985,2440,2440,2440,2440,410
20230905,120500,299998585,2440,2440,2440,2440,2
20230905,120400,299993705,2440,2440,2440,2440,4
20230905,120300,299983945,2435,2435,2435,2435,0
20230905,120200,299983945,2435,2435,2435,2435,10
20230905,120100,299959595,2440,2435,2440,2430,279
20230905,120000,299281560,2440,2440,2440,2440,0
20230905,115900,299281560,2440,2440,2440,2440,0
20230905,115800,299281560,2440,2440,2440,2440,0
20230905,115700,299281560,2440,2440,2440,2440,0
20230905,115600,299281560,2440,2440,2440,2440,0
20230905,115500,299281560,2440,2440,2440,2440,0
20230905,115400,299281560,2440,2440,2440,2440,1
20230905,115300,299279120,2440,2440,2440,2440,1
20230905,115200,299276680,2445,2445,2445,2445,0
20230905,115100,299276680,2445,2445,2445,2445,3
20230905,115000,299269345,2450,2450,2450,2450,0
20230905,114900,299269345,2450,2450,2450,2450,0
20230905,114800,299269345,2450,2450,2450,2450,200
20230905,114700,298779345,2450,2450,2450,2450,0
20230905,114600,298779345,2450,2450,2450,2450,0
20230905,114500,298779345,2450,2450,2450,2450,0
20230905,114400,298779345,2450,2450,2450,2450,0
20230905,114300,298779345,2450,2450,2450,2450,0
20230905,114200,298779345,2450,2450,2450,2450,0
20230905,114100,298779345,2450,2440,2450,2440,41
20230905,114000,298679125,2440,2440,2440,2440,0
20230905,113900,298679125,2440,2440,2440,2440,100
20230905,113800,298435125,2440,2440,2440,2440,0
20230905,113700,298435125,2440,2440,2440,2440,5
20230905,113600,298422925,2440,2440,2440,2440,0
20230905,113500,298422925,2440,2440,2440,2440,1
20230905,113400,298420485,2440,2440,2440,2440,0
20230905,113300,298420485,2440,2440,2440,2440,0
20230905,113200,298420485,2440,2440,2440,2440,4
20230905,113100,298410725,2440,2440,2440,2440,1
20230905,113000,298408285,2440,2440,2440,2440,0
20230905,112900,298408285,2440,2440,2440,2440,0
20230905,112800,298408285,2440,2440,2440,2440,0
20230905,112700,298408285,2440,2440,2440,2440,1
20230905,112600,298405845,2435,2435,2435,2435,0
20230905,112500,298405845,2435,2435,2435,2435,1
20230905,112400,298403410,2440,2440,2440,2440,0
20230905,112300,298403410,2440,2440,2440,2440,0
20230905,112200,298403410,2440,2425,2440,2425,239
20230905,112100,297823820,2430,2430,2430,2430,1
20230905,112000,297821390,2425,2425,2425,2425,417
20230905,111900,296810165,2430,2430,2430,2430,0
20230905,111800,296810165,2430,2430,2430,2430,5
20230905,111700,296798015,2425,2430,2430,2425,1248
20230905,111600,293771595,2425,2425,2425,2425,1
20230905,111500,293769170,2430,2430,2430,2430,0
20230905,111400,293769170,2430,2430,2430,2430,0
20230905,111300,293769170,2430,2430,2430,2430,2
20230905,111200,293764310,2430,2425,2430,2425,71
20230905,111100,293592095,2430,2435,2435,2430,4075
20230905,111000,283687305,2435,2435,2435,2435,0
20230905,110900,283687305,2435,2435,2435,2435,0
20230905,110800,283687305,2435,2435,2435,2435,0
20230905,110700,283687305,2435,2435,2435,2435,4
20230905,110600,283677565,2435,2430,2435,2430,68
20230905,110500,283512320,2430,2430,2430,2430,0
20230905,110400,283512320,2430,2430,2430,2430,0
20230905,110300,283512320,2430,2430,2430,2430,130
20230905,110200,283196420,2435,2435,2435,2435,40
20230905,110100,283099020,2435,2435,2435,2435,0
20230905,110000,283099020,2435,2435,2435,2435,884
20230905,105900,280946480,2435,2435,2435,2435,930
20230905,105800,278681930,2435,2435,2435,2435,287
20230905,105700,277983085,2440,2440,2440,2440,0
20230905,105600,277983085,2440,2440,2440,2440,1
20230905,105500,277980645,2435,2435,2435,2435,2
20230905,105400,277975775,2435,2435,2435,2435,0
20230905,105300,277975775,2435,2435,2435,2435,0
20230905,105200,277975775,2435,2435,2435,2435,0
20230905,105100,277975775,2435,2435,2435,2435,23
20230905,105000,277919770,2440,2440,2440,2440,1
20230905,104900,277917330,2435,2435,2435,2435,0
20230905,104800,277917330,2435,2435,2435,2435,0
20230905,104700,277917330,2435,2435,2435,2435,57
20230905,104600,277778535,2440,2440,2440,2440,0
20230905,104500,277778535,2440,2440,2440,2440,0
20230905,104400,277778535,2440,2440,2440,2440,89
20230905,104300,277561375,2440,2435,2440,2435,25
20230905,104200,277500475,2440,2440,2440,2440,997
20230905,104100,275067795,2440,2440,2440,2440,1
20230905,104000,275065355,2430,2430,2430,2430,0
20230905,103900,275065355,2430,2430,2430,2430,0
20230905,103800,275065355,2430,2440,2440,2430,1101
20230905,103700,272385090,2435,2435,2435,2435,3
20230905,103600,272377785,2440,2435,2440,2435,32
20230905,103500,272299860,2440,2440,2440,2435,561
20230905,103400,270931025,2445,2445,2445,2445,0
20230905,103300,270931025,2445,2445,2445,2445,12
20230905,103200,270901685,2450,2450,2450,2450,0
20230905,103100,270901685,2450,2450,2450,2450,32
20230905,103000,270823285,2450,2450,2450,2450,1
20230905,102900,270820835,2440,2440,2445,2440,1968
20230905,102800,266018910,2450,2450,2450,2450,1582
20230905,102700,262143010,2450,2450,2450,2450,479
20230905,102600,260969460,2450,2450,2450,2450,0
20230905,102500,260969460,2450,2440,2450,2430,201
20230905,102400,260480995,2450,2450,2450,2445,3
20230905,102300,260473650,2430,2435,2450,2430,2131
20230905,102200,255292290,2450,2445,2450,2445,2740
20230905,102100,248592935,2450,2450,2450,2450,0
20230905,102000,248592935,2450,2450,2450,2450,0
20230905,101900,248592935,2450,2450,2450,2450,58
20230905,101800,248450835,2450,2450,2450,2450,386
20230905,101700,247505135,2445,2450,2455,2445,1053
20230905,101600,244925425,2450,2455,2455,2450,2399
20230905,101500,239047870,2450,2455,2455,2450,498
20230905,101400,237826770,2455,2450,2455,2445,284
20230905,101300,237132335,2455,2455,2455,2455,0
20230905,101200,237132335,2455,2455,2455,2455,500
20230905,101100,235904835,2455,2445,2455,2445,2016
20230905,101000,230975375,2445,2445,2445,2445,10
20230905,100900,230950925,2445,2445,2445,2445,21
20230905,100800,230899580,2435,2435,2435,2435,0
20230905,100700,230899580,2435,2435,2440,2435,4077
20230905,100600,220972080,2440,2450,2450,2440,1511
20230905,100500,217285130,2445,2445,2450,2440,6170
20230905,100400,202218330,2450,2450,2450,2435,3033
20230905,100300,194801045,2450,2450,2460,2450,7762
20230905,100200,175784125,2460,2460,2485,2455,15085
20230905,100100,138499695,2465,2440,2475,2440,21197
20230905,100000,86518025,2440,2440,2440,2440,5
20230905,095900,86505825,2440,2440,2440,2440,5
20230905,095800,86493625,2445,2445,2445,2445,2
20230905,095700,86488735,2445,2440,2445,2440,201
20230905,095600,85998290,2445,2440,2445,2440,836
20230905,095500,83956335,2440,2440,2440,2440,0
20230905,095400,83956335,2440,2440,2440,2440,0
20230905,095300,83956335,2440,2440,2440,2440,0
20230905,095200,83956335,2440,2440,2440,2440,1300
20230905,095100,80784335,2440,2440,2440,2440,0
20230905,095000,80784335,2440,2440,2440,2440,50
20230905,094900,80662335,2440,2440,2440,2440,0
20230905,094800,80662335,2440,2435,2440,2435,3
20230905,094700,80655025,2425,2425,2425,2425,0
20230905,094600,80655025,2425,2425,2425,2425,412
20230905,094500,79655925,2425,2430,2430,2425,2552
20230905,094400,73466825,2430,2430,2430,2430,0
20230905,094300,73466825,2430,2425,2430,2425,1425
20230905,094200,70011195,2425,2430,2430,2425,246
20230905,094100,69414640,2440,2440,2440,2425,726
20230905,094000,67647820,2440,2440,2440,2440,0
20230905,093900,67647820,2440,2440,2440,2440,0
20230905,093800,67647820,2440,2440,2440,2440,0
20230905,093700,67647820,2440,2440,2440,2440,0
20230905,093600,67647820,2440,2440,2440,2440,1
20230905,093500,67645380,2440,2440,2440,2440,0
20230905,093400,67645380,2440,2440,2440,2430,788
20230905,093300,65730520,2440,2430,2440,2430,43
20230905,093200,65626000,2440,2435,2440,2430,248
20230905,093100,65023235,2440,2440,2445,2440,102
20230905,093000,64774350,2430,2435,2445,2430,873
20230905,092900,62652865,2430,2435,2435,2430,499
20230905,092800,61440040,2445,2445,2445,2445,3
20230905,092700,61432705,2450,2450,2450,2450,0
20230905,092600,61432705,2450,2445,2450,2440,621
20230905,092500,59912285,2450,2450,2450,2450,14
20230905,092400,59877985,2450,2440,2450,2440,53
20230905,092300,59748635,2440,2435,2440,2430,906
20230905,092200,57542110,2435,2465,2465,2435,2649
20230905,092100,51076825,2465,2455,2465,2450,5683
20230905,092000,37112330,2450,2440,2450,2440,5033
20230905,091900,24815235,2435,2430,2440,2430,1924
20230905,091800,20130985,2430,2430,2435,2430,394
20230905,091700,19173550,2435,2435,2435,2430,6
20230905,091600,19158955,2430,2430,2430,2430,306
20230905,091500,18415375,2435,2435,2440,2435,303
20230905,091400,17677560,2435,2435,2435,2435,410
20230905,091300,16679210,2435,2430,2435,2430,110
20230905,091200,16411860,2440,2440,2440,2440,0
20230905,091100,16411860,2440,2430,2440,2430,58
20230905,091000,16270910,2440,2435,2440,2435,970
20230905,090900,13907460,2440,2440,2440,2440,61
20230905,090800,13758620,2440,2435,2440,2435,252
20230905,090700,13144995,2435,2435,2435,2435,500
20230905,090600,11927495,2435,2425,2435,2425,1766
20230905,090500,7637160,2425,2425,2430,2425,1005
20230905,090400,5196060,2430,2430,2430,2430,0
20230905,090300,5196060,2430,2430,2430,2430,10
20230905,090200,5171760,2435,2430,2435,2430,606
20230905,090100,3697150,2435,2435,2435,2435,0
20230905,090000,3697150,2435,2410,2435,2410,1526