KissMeData/024740/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190100,713459075,2460,2460,2460,2460,8993
20230908,190000,713459075,2460,2460,2460,2460,0
20230908,185900,713459075,2460,2460,2460,2460,0
20230908,185800,713459075,2460,2460,2460,2460,0
20230908,185700,713459075,2460,2460,2460,2460,0
20230908,185600,713459075,2460,2460,2460,2460,0
20230908,185500,713459075,2460,2460,2460,2460,0
20230908,185400,713459075,2460,2460,2460,2460,0
20230908,185300,713459075,2460,2460,2460,2460,0
20230908,185200,713459075,2460,2460,2460,2460,0
20230908,185100,713459075,2460,2460,2460,2460,0
20230908,185000,713459075,2460,2460,2460,2460,0
20230908,184900,713459075,2460,2460,2460,2460,0
20230908,184800,713459075,2460,2460,2460,2460,0
20230908,184700,713459075,2460,2460,2460,2460,0
20230908,184600,713459075,2460,2460,2460,2460,0
20230908,184500,713459075,2460,2460,2460,2460,0
20230908,184400,713459075,2460,2460,2460,2460,0
20230908,184300,713459075,2460,2460,2460,2460,0
20230908,184200,713459075,2460,2460,2460,2460,0
20230908,184100,713459075,2460,2460,2460,2460,0
20230908,184000,713459075,2460,2460,2460,2460,0
20230908,183900,713459075,2460,2460,2460,2460,0
20230908,183800,713459075,2460,2460,2460,2460,0
20230908,183700,713459075,2460,2460,2460,2460,0
20230908,183600,713459075,2460,2460,2460,2460,0
20230908,183500,713459075,2460,2460,2460,2460,0
20230908,183400,713459075,2460,2460,2460,2460,0
20230908,183300,713459075,2460,2460,2460,2460,0
20230908,183200,713459075,2460,2460,2460,2460,0
20230908,183100,713459075,2460,2460,2460,2460,8993
20230908,183000,713459075,2460,2460,2460,2460,0
20230908,182900,713459075,2460,2460,2460,2460,0
20230908,182800,713459075,2460,2460,2460,2460,0
20230908,182700,713459075,2460,2460,2460,2460,0
20230908,182600,713459075,2460,2460,2460,2460,0
20230908,182500,713459075,2460,2460,2460,2460,0
20230908,182400,713459075,2460,2460,2460,2460,0
20230908,182300,713459075,2460,2460,2460,2460,0
20230908,182200,713459075,2460,2460,2460,2460,0
20230908,182100,713459075,2460,2460,2460,2460,0
20230908,182000,713459075,2460,2460,2460,2460,0
20230908,181900,713459075,2460,2460,2460,2460,0
20230908,181800,713459075,2460,2460,2460,2460,0
20230908,181700,713459075,2460,2460,2460,2460,0
20230908,181600,713459075,2460,2460,2460,2460,0
20230908,181500,713459075,2460,2460,2460,2460,0
20230908,181400,713459075,2460,2460,2460,2460,0
20230908,181300,713459075,2460,2460,2460,2460,0
20230908,181200,713459075,2460,2460,2460,2460,0
20230908,181100,713459075,2460,2460,2460,2460,0
20230908,181000,713459075,2460,2460,2460,2460,0
20230908,180900,713459075,2460,2460,2460,2460,0
20230908,180800,713459075,2460,2460,2460,2460,0
20230908,180700,713459075,2460,2460,2460,2460,0
20230908,180600,713459075,2460,2460,2460,2460,0
20230908,180500,713459075,2460,2460,2460,2460,0
20230908,180400,713459075,2460,2460,2460,2460,0
20230908,180300,713459075,2460,2460,2460,2460,0
20230908,180200,713459075,2460,2460,2460,2460,0
20230908,180100,713459075,2460,2460,2460,2460,8993
20230908,180000,713459075,2460,2460,2460,2460,0
20230908,175900,713459075,2460,2460,2460,2460,0
20230908,175800,713459075,2460,2460,2460,2460,0
20230908,175700,713459075,2460,2460,2460,2460,0
20230908,175600,713459075,2460,2460,2460,2460,0
20230908,175500,713459075,2460,2460,2460,2460,0
20230908,175400,713459075,2460,2460,2460,2460,0
20230908,175300,713459075,2460,2460,2460,2460,0
20230908,175200,713459075,2460,2460,2460,2460,0
20230908,175100,713459075,2460,2460,2460,2460,0
20230908,175000,713459075,2460,2460,2460,2460,0
20230908,174900,713459075,2460,2460,2460,2460,0
20230908,174800,713459075,2460,2460,2460,2460,0
20230908,174700,713459075,2460,2460,2460,2460,0
20230908,174600,713459075,2460,2460,2460,2460,0
20230908,174500,713459075,2460,2460,2460,2460,0
20230908,174400,713459075,2460,2460,2460,2460,0
20230908,174300,713459075,2460,2460,2460,2460,0
20230908,174200,713459075,2460,2460,2460,2460,0
20230908,174100,713459075,2460,2460,2460,2460,0
20230908,174000,713459075,2460,2460,2460,2460,0
20230908,173900,713459075,2460,2460,2460,2460,0
20230908,173800,713459075,2460,2460,2460,2460,0
20230908,173700,713459075,2460,2460,2460,2460,0
20230908,173600,713459075,2460,2460,2460,2460,0
20230908,173500,713459075,2460,2460,2460,2460,0
20230908,173400,713459075,2460,2460,2460,2460,0
20230908,173300,713459075,2460,2460,2460,2460,0
20230908,173200,713459075,2460,2460,2460,2460,0
20230908,173100,713459075,2460,2460,2460,2460,8993
20230908,173000,713459075,2460,2460,2460,2460,0
20230908,172900,713459075,2460,2460,2460,2460,0
20230908,172800,713459075,2460,2460,2460,2460,0
20230908,172700,713459075,2460,2460,2460,2460,0
20230908,172600,713459075,2460,2460,2460,2460,0
20230908,172500,713459075,2460,2460,2460,2460,0
20230908,172400,713459075,2460,2460,2460,2460,0
20230908,172300,713459075,2460,2460,2460,2460,0
20230908,172200,713459075,2460,2460,2460,2460,0
20230908,172100,713459075,2460,2460,2460,2460,0
20230908,172000,713459075,2460,2460,2460,2460,0
20230908,171900,713459075,2460,2460,2460,2460,0
20230908,171800,713459075,2460,2460,2460,2460,0
20230908,171700,713459075,2460,2460,2460,2460,0
20230908,171600,713459075,2460,2460,2460,2460,0
20230908,171500,713459075,2460,2460,2460,2460,0
20230908,171400,713459075,2460,2460,2460,2460,0
20230908,171300,713459075,2460,2460,2460,2460,0
20230908,171200,713459075,2460,2460,2460,2460,0
20230908,171100,713459075,2460,2460,2460,2460,0
20230908,171000,713459075,2460,2460,2460,2460,0
20230908,170900,713459075,2460,2460,2460,2460,0
20230908,170800,713459075,2460,2460,2460,2460,0
20230908,170700,713459075,2460,2460,2460,2460,0
20230908,170600,713459075,2460,2460,2460,2460,0
20230908,170500,713459075,2460,2460,2460,2460,0
20230908,170400,713459075,2460,2460,2460,2460,0
20230908,170300,713459075,2460,2460,2460,2460,0
20230908,170200,713459075,2460,2460,2460,2460,0
20230908,170100,713459075,2460,2460,2460,2460,8993
20230908,170000,713459075,2460,2460,2460,2460,0
20230908,165900,713459075,2460,2460,2460,2460,0
20230908,165800,713459075,2460,2460,2460,2460,0
20230908,165700,713459075,2460,2460,2460,2460,0
20230908,165600,713459075,2460,2460,2460,2460,0
20230908,165500,713459075,2460,2460,2460,2460,0
20230908,165400,713459075,2460,2460,2460,2460,0
20230908,165300,713459075,2460,2460,2460,2460,0
20230908,165200,713459075,2460,2460,2460,2460,0
20230908,165100,713459075,2460,2460,2460,2460,0
20230908,165000,713459075,2460,2460,2460,2460,0
20230908,164900,713459075,2460,2460,2460,2460,0
20230908,164800,713459075,2460,2460,2460,2460,0
20230908,164700,713459075,2460,2460,2460,2460,0
20230908,164600,713459075,2460,2460,2460,2460,0
20230908,164500,713459075,2460,2460,2460,2460,0
20230908,164400,713459075,2460,2460,2460,2460,0
20230908,164300,713459075,2460,2460,2460,2460,0
20230908,164200,713459075,2460,2460,2460,2460,0
20230908,164100,713459075,2460,2460,2460,2460,0
20230908,164000,713459075,2460,2460,2460,2460,0
20230908,163900,713459075,2460,2460,2460,2460,0
20230908,163800,713459075,2460,2460,2460,2460,0
20230908,163700,713459075,2460,2460,2460,2460,0
20230908,163600,713459075,2460,2460,2460,2460,0
20230908,163500,713459075,2460,2460,2460,2460,0
20230908,163400,713459075,2460,2460,2460,2460,0
20230908,163300,713459075,2460,2460,2460,2460,0
20230908,163200,713459075,2460,2460,2460,2460,0
20230908,163100,713459075,2460,2460,2460,2460,8993
20230908,163000,713459075,2460,2460,2460,2460,0
20230908,162900,713459075,2460,2460,2460,2460,0
20230908,162800,713459075,2460,2460,2460,2460,0
20230908,162700,713459075,2460,2460,2460,2460,0
20230908,162600,713459075,2460,2460,2460,2460,0
20230908,162500,713459075,2460,2460,2460,2460,0
20230908,162400,713459075,2460,2460,2460,2460,0
20230908,162300,713459075,2460,2460,2460,2460,0
20230908,162200,713459075,2460,2460,2460,2460,0
20230908,162100,713459075,2460,2460,2460,2460,0
20230908,162000,713459075,2460,2460,2460,2460,0
20230908,161900,713459075,2460,2460,2460,2460,0
20230908,161800,713459075,2460,2460,2460,2460,0
20230908,161700,713459075,2460,2460,2460,2460,0
20230908,161600,713459075,2460,2460,2460,2460,0
20230908,161500,713459075,2460,2460,2460,2460,0
20230908,161400,713459075,2460,2460,2460,2460,0
20230908,161300,713459075,2460,2460,2460,2460,0
20230908,161200,713459075,2460,2460,2460,2460,0
20230908,161100,713459075,2460,2460,2460,2460,0
20230908,161000,713459075,2460,2460,2460,2460,0
20230908,160900,713459075,2460,2460,2460,2460,0
20230908,160800,713459075,2460,2460,2460,2460,0
20230908,160700,713459075,2460,2460,2460,2460,0
20230908,160600,713459075,2460,2460,2460,2460,0
20230908,160500,713459075,2460,2460,2460,2460,0
20230908,160400,713459075,2460,2460,2460,2460,0
20230908,160300,713459075,2460,2460,2460,2460,0
20230908,160200,713459075,2460,2460,2460,2460,0
20230908,160100,713459075,2460,2460,2460,2460,8993
20230908,160000,713459075,2460,2460,2460,2460,0
20230908,155900,713459075,2460,2460,2460,2460,0
20230908,155800,713459075,2460,2460,2460,2460,0
20230908,155700,713459075,2460,2460,2460,2460,0
20230908,155600,713459075,2460,2460,2460,2460,0
20230908,155500,713459075,2460,2460,2460,2460,0
20230908,155400,713459075,2460,2460,2460,2460,0
20230908,155300,713459075,2460,2460,2460,2460,0
20230908,155200,713459075,2460,2460,2460,2460,0
20230908,155100,713459075,2460,2460,2460,2460,0
20230908,155000,713459075,2460,2460,2460,2460,0
20230908,154900,713459075,2460,2460,2460,2460,0
20230908,154800,713459075,2460,2460,2460,2460,0
20230908,154700,713459075,2460,2460,2460,2460,0
20230908,154600,713459075,2460,2460,2460,2460,0
20230908,154500,713459075,2460,2460,2460,2460,0
20230908,154400,713459075,2460,2460,2460,2460,0
20230908,154300,713459075,2460,2460,2460,2460,0
20230908,154200,713459075,2460,2460,2460,2460,0
20230908,154100,713459075,2460,2460,2460,2460,0
20230908,154000,713459075,2460,2460,2460,2460,0
20230908,153900,713459075,2460,2460,2460,2460,0
20230908,153800,713459075,2460,2460,2460,2460,0
20230908,153700,713459075,2460,2460,2460,2460,0
20230908,153600,713459075,2460,2460,2460,2460,0
20230908,153500,713459075,2460,2460,2460,2460,0
20230908,153400,713459075,2460,2460,2460,2460,0
20230908,153300,713459075,2460,2460,2460,2460,0
20230908,153200,713459075,2460,2460,2460,2460,0
20230908,153100,713459075,2460,2460,2460,2460,8993
20230908,153000,713459075,2460,2460,2460,2460,8993
20230908,152900,691336295,2465,2465,2465,2465,0
20230908,152800,691336295,2465,2465,2465,2465,0
20230908,152700,691336295,2465,2465,2465,2465,0
20230908,152600,691336295,2465,2465,2465,2465,0
20230908,152500,691336295,2465,2465,2465,2465,0
20230908,152400,691336295,2465,2465,2465,2465,0
20230908,152300,691336295,2465,2465,2465,2465,0
20230908,152200,691336295,2465,2465,2465,2465,0
20230908,152100,691336295,2465,2465,2465,2465,0
20230908,152000,691336295,2465,2465,2465,2465,0
20230908,151900,691336295,2465,2465,2465,2465,10
20230908,151800,691311645,2460,2460,2460,2460,5
20230908,151700,691299345,2465,2465,2465,2465,9
20230908,151600,691277160,2465,2465,2465,2465,510
20230908,151500,690020010,2465,2465,2465,2465,291
20230908,151400,689302695,2465,2465,2465,2465,2634
20230908,151300,682809885,2465,2465,2465,2465,1557
20230908,151200,678971880,2470,2470,2470,2470,8
20230908,151100,678952120,2470,2470,2470,2470,0
20230908,151000,678952120,2470,2470,2470,2470,0
20230908,150900,678952120,2470,2470,2470,2470,256
20230908,150800,678319800,2470,2470,2475,2465,3190
20230908,150700,670456395,2470,2470,2470,2470,10
20230908,150600,670431695,2470,2470,2470,2470,43
20230908,150500,670325485,2475,2475,2475,2470,114
20230908,150400,670043860,2475,2470,2475,2470,354
20230908,150300,669169470,2470,2470,2470,2470,0
20230908,150200,669169470,2470,2470,2470,2470,111
20230908,150100,668895300,2470,2470,2470,2470,1014
20230908,150000,666390720,2470,2470,2470,2470,15
20230908,145900,666353670,2475,2470,2475,2470,42
20230908,145800,666249915,2475,2475,2475,2475,1
20230908,145700,666247440,2470,2465,2475,2465,188
20230908,145600,665783115,2465,2465,2470,2465,118
20230908,145500,665492240,2465,2470,2470,2465,27
20230908,145400,665425620,2470,2470,2470,2465,46
20230908,145300,665312050,2470,2470,2470,2470,7
20230908,145200,665294760,2465,2470,2470,2465,27
20230908,145100,665228195,2465,2465,2470,2465,357
20230908,145000,664348185,2470,2470,2470,2470,105
20230908,144900,664088835,2475,2465,2475,2465,12
20230908,144800,664059245,2475,2465,2475,2465,15
20230908,144700,664022250,2475,2465,2475,2465,12
20230908,144600,663992660,2475,2475,2475,2475,0
20230908,144500,663992660,2475,2475,2475,2465,3798
20230908,144400,654626545,2475,2475,2475,2470,13
20230908,144300,654594425,2470,2470,2470,2470,100
20230908,144200,654347425,2475,2470,2475,2470,12
20230908,144100,654317780,2475,2475,2475,2470,370
20230908,144000,653403870,2470,2470,2470,2470,89
20230908,143900,653184040,2475,2475,2475,2470,539
20230908,143800,651850230,2475,2470,2475,2470,25
20230908,143700,651788410,2475,2470,2475,2470,12
20230908,143600,651758760,2475,2475,2475,2475,0
20230908,143500,651758760,2475,2470,2475,2470,48
20230908,143400,651640195,2475,2470,2475,2470,1695
20230908,143300,647453540,2465,2465,2465,2465,11
20230908,143200,647426425,2470,2470,2470,2465,57
20230908,143100,647285910,2465,2465,2465,2465,11
20230908,143000,647258795,2470,2465,2470,2465,12
20230908,142900,647229210,2470,2470,2470,2470,0
20230908,142800,647229210,2470,2470,2470,2465,122
20230908,142700,646927920,2470,2470,2470,2470,0
20230908,142600,646927920,2470,2465,2470,2460,132
20230908,142500,646602575,2465,2460,2465,2460,12
20230908,142400,646573050,2465,2465,2465,2465,0
20230908,142300,646573050,2465,2460,2465,2460,12
20230908,142200,646543525,2465,2465,2465,2460,704
20230908,142100,644811310,2460,2460,2460,2460,11
20230908,142000,644784250,2465,2460,2465,2460,45
20230908,141900,644673540,2460,2465,2465,2460,43
20230908,141800,644567595,2465,2465,2465,2460,2023
20230908,141700,639590955,2460,2460,2460,2460,59
20230908,141600,639445815,2465,2460,2465,2460,40
20230908,141500,639347270,2465,2465,2465,2465,0
20230908,141400,639347270,2465,2470,2470,2460,12104
20230908,141300,609560205,2470,2465,2470,2465,226
20230908,141200,609003110,2465,2470,2470,2465,88
20230908,141100,608786180,2465,2465,2465,2465,10
20230908,141000,608761530,2470,2465,2470,2465,315
20230908,140900,607984900,2465,2465,2465,2465,11
20230908,140800,607957785,2470,2470,2470,2470,4
20230908,140700,607947905,2465,2465,2470,2465,26
20230908,140600,607883810,2470,2470,2470,2470,1
20230908,140500,607881340,2465,2465,2465,2465,11
20230908,140400,607854225,2465,2465,2465,2465,11
20230908,140300,607827110,2470,2465,2470,2465,15
20230908,140200,607790130,2470,2470,2470,2465,12
20230908,140100,607760540,2465,2465,2465,2465,0
20230908,140000,607760540,2465,2465,2465,2465,11
20230908,135900,607733425,2470,2465,2470,2465,12
20230908,135800,607703840,2470,2470,2470,2470,1
20230908,135700,607701370,2465,2470,2470,2465,12
20230908,135600,607671785,2465,2465,2465,2465,13
20230908,135500,607639740,2470,2465,2470,2465,12
20230908,135400,607610155,2470,2470,2470,2470,1
20230908,135300,607607685,2465,2465,2465,2465,22
20230908,135200,607553455,2470,2465,2470,2465,12
20230908,135100,607523870,2470,2470,2470,2470,1
20230908,135000,607521400,2465,2465,2465,2465,103
20230908,134900,607267505,2475,2465,2475,2465,15
20230908,134800,607230520,2465,2475,2475,2465,12
20230908,134700,607200930,2465,2465,2465,2465,0
20230908,134600,607200930,2465,2465,2465,2465,11
20230908,134500,607173815,2475,2470,2475,2470,523
20230908,134400,605882000,2470,2470,2470,2470,696
20230908,134300,604162880,2470,2470,2470,2465,13
20230908,134200,604130825,2470,2465,2470,2465,15
20230908,134100,604093845,2465,2470,2470,2465,12
20230908,134000,604064260,2470,2470,2470,2465,502
20230908,133900,602826820,2465,2465,2470,2465,27
20230908,133800,602760260,2470,2465,2470,2465,12
20230908,133700,602730675,2465,2470,2470,2465,2701
20230908,133600,596072705,2465,2465,2470,2465,13
20230908,133500,596040650,2465,2470,2470,2465,12
20230908,133400,596011065,2465,2465,2465,2465,11
20230908,133300,595983950,2470,2465,2470,2465,12
20230908,133200,595954365,2470,2465,2470,2465,27
20230908,133100,595887805,2465,2465,2465,2465,311
20230908,133000,595121190,2470,2470,2470,2470,0
20230908,132900,595121190,2470,2465,2470,2465,12
20230908,132800,595091605,2465,2470,2470,2465,15
20230908,132700,595054625,2465,2465,2465,2465,65
20230908,132600,594894400,2465,2465,2465,2465,60
20230908,132500,594746500,2470,2470,2470,2470,0
20230908,132400,594746500,2470,2465,2470,2465,12
20230908,132300,594716915,2465,2470,2470,2465,30
20230908,132200,594642920,2465,2470,2470,2465,12
20230908,132100,594613335,2465,2470,2470,2465,277
20230908,132000,593929215,2470,2475,2475,2470,494
20230908,131900,592709030,2470,2470,2470,2470,10
20230908,131800,592684330,2470,2470,2470,2470,46
20230908,131700,592570710,2475,2470,2475,2470,12
20230908,131600,592541065,2475,2470,2475,2470,4901
20230908,131500,580435590,2470,2470,2470,2470,325
20230908,131400,579632840,2470,2470,2470,2470,0
20230908,131300,579632840,2470,2470,2470,2470,11
20230908,131200,579605670,2470,2470,2470,2470,11
20230908,131100,579578500,2475,2475,2475,2475,1
20230908,131000,579576025,2470,2470,2475,2470,247
20230908,130900,578965615,2475,2475,2475,2475,1
20230908,130800,578963140,2470,2470,2470,2470,40
20230908,130700,578864340,2470,2470,2470,2470,11
20230908,130600,578837170,2475,2475,2475,2470,56
20230908,130500,578698805,2470,2475,2475,2470,639
20230908,130400,577117335,2470,2475,2475,2470,14
20230908,130300,577082750,2470,2475,2475,2470,2026
20230908,130200,572068455,2470,2470,2470,2470,0
20230908,130100,572068455,2470,2470,2475,2470,4536
20230908,130000,560864530,2475,2475,2475,2475,2499
20230908,125900,554679505,2475,2475,2475,2475,10
20230908,125800,554654755,2475,2475,2475,2475,11
20230908,125700,554627530,2475,2475,2475,2475,74
20230908,125600,554444380,2475,2475,2475,2475,11
20230908,125500,554417155,2475,2475,2475,2475,0
20230908,125400,554417155,2475,2475,2475,2475,11
20230908,125300,554389930,2480,2470,2480,2470,20
20230908,125200,554340430,2480,2480,2480,2480,1
20230908,125100,554337950,2470,2470,2470,2470,11
20230908,125000,554310780,2480,2480,2480,2480,0
20230908,124900,554310780,2480,2470,2480,2470,368
20230908,124800,553398300,2470,2470,2470,2470,0
20230908,124700,553398300,2470,2480,2480,2470,18
20230908,124600,553353770,2480,2470,2480,2470,12
20230908,124500,553324120,2480,2470,2480,2470,207
20230908,124400,552812820,2480,2475,2480,2470,40
20230908,124300,552713850,2470,2470,2470,2470,14
20230908,124200,552679270,2470,2470,2475,2465,2624
20230908,124100,546206045,2465,2465,2465,2465,11
20230908,124000,546178930,2465,2465,2465,2465,14
20230908,123900,546144420,2465,2470,2470,2465,2342
20230908,123800,540361475,2475,2475,2475,2475,173
20230908,123700,539933300,2475,2480,2480,2475,16
20230908,123600,539893675,2475,2475,2475,2475,28
20230908,123500,539824375,2475,2475,2475,2475,1120
20230908,123400,537052375,2475,2475,2475,2475,71
20230908,123300,536876650,2475,2475,2475,2475,83
20230908,123200,536671225,2475,2475,2475,2475,11
20230908,123100,536644000,2475,2475,2475,2475,500
20230908,123000,535406500,2475,2475,2475,2475,11
20230908,122900,535379275,2475,2475,2475,2475,28
20230908,122800,535309975,2475,2475,2475,2475,11
20230908,122700,535282750,2475,2480,2480,2475,210
20230908,122600,534762000,2475,2475,2475,2475,14
20230908,122500,534727350,2480,2475,2480,2475,14
20230908,122400,534692685,2475,2475,2475,2475,0
20230908,122300,534692685,2475,2475,2475,2475,25
20230908,122200,534630810,2480,2480,2480,2480,1
20230908,122100,534628330,2475,2480,2480,2475,296
20230908,122000,533894305,2480,2475,2480,2475,12
20230908,121900,533864600,2480,2480,2480,2480,2
20230908,121800,533859640,2480,2485,2485,2480,275
20230908,121700,533177540,2485,2485,2485,2485,1
20230908,121600,533175055,2480,2480,2485,2480,963
20230908,121500,530782785,2485,2475,2485,2475,159
20230908,121400,530388515,2480,2475,2480,2475,501
20230908,121300,529148535,2475,2475,2475,2475,11
20230908,121200,529121310,2485,2485,2485,2475,15
20230908,121100,529084165,2475,2475,2475,2475,33
20230908,121000,529002490,2485,2475,2485,2475,502
20230908,120900,527760030,2475,2475,2475,2475,38
20230908,120800,527665980,2475,2475,2475,2475,14
20230908,120700,527631330,2485,2485,2485,2485,0
20230908,120600,527631330,2485,2475,2485,2475,12
20230908,120500,527601620,2475,2475,2485,2475,115
20230908,120400,527315995,2475,2475,2475,2475,112
20230908,120300,527038795,2475,2475,2475,2475,0
20230908,120200,527038795,2475,2480,2485,2475,151
20230908,120100,526663930,2480,2480,2480,2480,957
20230908,120000,524290570,2485,2480,2485,2480,101
20230908,115900,524039590,2480,2480,2480,2480,1016
20230908,115800,521519910,2485,2485,2485,2485,168
20230908,115700,521102430,2480,2485,2485,2480,80
20230908,115600,520903685,2485,2480,2485,2480,81
20230908,115500,520702800,2475,2480,2485,2475,1588
20230908,115400,516764610,2480,2475,2480,2475,1436
20230908,115300,513203380,2470,2470,2470,2470,0
20230908,115200,513203380,2470,2470,2470,2470,11
20230908,115100,513176210,2470,2470,2470,2470,14
20230908,115000,513141630,2470,2470,2470,2470,11
20230908,114900,513114460,2470,2470,2470,2470,61
20230908,114800,512963790,2470,2475,2475,2470,4212
20230908,114700,502552130,2480,2475,2480,2475,12
20230908,114600,502522425,2480,2480,2480,2480,25
20230908,114500,502460425,2475,2480,2480,2475,11
20230908,114400,502433195,2480,2480,2480,2480,81
20230908,114300,502232315,2480,2480,2480,2480,1311
20230908,114200,498981035,2480,2480,2480,2480,522
20230908,114100,497686475,2480,2480,2485,2480,474
20230908,114000,496510655,2480,2475,2480,2475,261
20230908,113900,495863430,2480,2480,2480,2480,100
20230908,113800,495615430,2480,2480,2480,2475,562
20230908,113700,494221725,2480,2480,2480,2480,470
20230908,113600,493056125,2480,2480,2480,2480,360
20230908,113500,492163325,2480,2480,2480,2480,282
20230908,113400,491463965,2480,2480,2480,2480,5581
20230908,113300,477623085,2475,2475,2475,2475,21
20230908,113200,477571110,2475,2475,2475,2475,0
20230908,113100,477571110,2475,2475,2475,2475,25
20230908,113000,477509235,2470,2470,2470,2470,0
20230908,112900,477509235,2470,2475,2475,2470,2011
20230908,112800,472532065,2475,2470,2475,2470,5892
20230908,112700,457949415,2475,2470,2475,2470,1018
20230908,112600,455433435,2470,2470,2470,2470,11
20230908,112500,455406265,2475,2475,2475,2475,50
20230908,112400,455282515,2475,2470,2475,2470,16
20230908,112300,455242970,2475,2465,2475,2465,14
20230908,112200,455208430,2470,2470,2470,2470,0
20230908,112100,455208430,2470,2465,2470,2465,21
20230908,112000,455156615,2465,2465,2465,2465,14
20230908,111900,455122105,2465,2470,2475,2465,1088
20230908,111800,452432365,2470,2470,2470,2470,110
20230908,111700,452160665,2470,2470,2470,2470,852
20230908,111600,450056225,2465,2465,2465,2465,11
20230908,111500,450029110,2470,2465,2470,2465,545
20230908,111400,448685185,2465,2470,2470,2465,984
20230908,111300,446254760,2470,2470,2470,2470,14
20230908,111200,446220180,2470,2470,2470,2470,208
20230908,111100,445706420,2470,2470,2470,2470,2062
20230908,111000,440613280,2470,2470,2470,2470,24
20230908,110900,440554000,2470,2470,2470,2470,567
20230908,110800,439153510,2475,2475,2475,2475,0
20230908,110700,439153510,2475,2470,2475,2470,23
20230908,110600,439096695,2475,2475,2475,2475,502
20230908,110500,437854245,2475,2475,2475,2475,777
20230908,110400,435931170,2475,2475,2475,2475,0
20230908,110300,435931170,2475,2475,2480,2475,291
20230908,110200,435210495,2475,2475,2475,2470,233
20230908,110100,434633870,2475,2470,2475,2470,1001
20230908,110000,432161395,2470,2475,2475,2470,1255
20230908,105900,429057290,2475,2475,2475,2475,638
20230908,105800,427478240,2475,2480,2480,2475,552
20230908,105700,426112035,2475,2475,2475,2475,432
20230908,105600,425042835,2475,2475,2475,2475,1634
20230908,105500,420998685,2475,2470,2475,2470,1391
20230908,105400,417556015,2470,2470,2470,2470,0
20230908,105300,417556015,2470,2475,2480,2470,840
20230908,105200,415476115,2475,2475,2475,2475,194
20230908,105100,414995965,2475,2475,2475,2470,14
20230908,105000,414961370,2475,2475,2475,2475,1868
20230908,104900,410338070,2480,2475,2480,2475,15
20230908,104800,410300940,2475,2480,2480,2475,12
20230908,104700,410271235,2475,2475,2475,2475,50
20230908,104600,410147485,2480,2475,2480,2475,1129
20230908,104500,407350950,2475,2480,2480,2475,1349
20230908,104400,404012170,2475,2480,2480,2475,12
20230908,104300,403982460,2480,2480,2480,2475,1976
20230908,104200,399084530,2480,2475,2480,2470,11187
20230908,104100,371363055,2475,2470,2475,2470,129
20230908,104000,371044335,2470,2470,2470,2470,0
20230908,103900,371044335,2470,2470,2475,2470,331
20230908,103800,370226760,2470,2470,2470,2470,1100
20230908,103700,367509760,2470,2470,2475,2470,1202
20230908,103600,364540815,2475,2470,2475,2470,14
20230908,103500,364506230,2475,2475,2475,2475,1
20230908,103400,364503755,2470,2470,2475,2470,525
20230908,103300,363207000,2470,2470,2470,2470,0
20230908,103200,363207000,2470,2470,2470,2470,11
20230908,103100,363179830,2475,2470,2475,2470,63
20230908,103000,363024210,2475,2470,2475,2470,1231
20230908,102900,359983635,2470,2465,2470,2465,36
20230908,102800,359894890,2465,2470,2470,2465,182
20230908,102700,359445890,2465,2465,2470,2465,484
20230908,102600,358252460,2470,2470,2470,2470,34
20230908,102500,358168480,2465,2465,2470,2465,22
20230908,102400,358114245,2465,2465,2465,2465,11
20230908,102300,358087130,2475,2475,2475,2475,1
20230908,102200,358084655,2465,2470,2470,2465,111
20230908,102100,357810540,2475,2475,2475,2475,299
20230908,102000,357070515,2480,2475,2480,2475,2033
20230908,101900,352038830,2480,2475,2480,2475,1489
20230908,101800,348353545,2470,2475,2480,2470,1859
20230908,101700,343752520,2480,2475,2480,2470,3465
20230908,101600,335164990,2480,2480,2480,2480,105
20230908,101500,334904590,2480,2465,2480,2465,1443
20230908,101400,331333290,2475,2475,2475,2475,0
20230908,101300,331333290,2475,2470,2475,2465,7829
20230908,101200,311989360,2470,2470,2470,2465,658
20230908,101100,310364725,2465,2465,2465,2465,11
20230908,101000,310337610,2470,2465,2470,2465,11
20230908,100900,310310490,2470,2470,2470,2470,400
20230908,100800,309322490,2470,2465,2470,2465,106
20230908,100700,309060795,2470,2465,2470,2465,2
20230908,100600,309055860,2465,2470,2470,2465,113
20230908,100500,308777305,2465,2460,2465,2460,427
20230908,100400,307724805,2470,2465,2470,2465,10
20230908,100300,307700140,2465,2470,2470,2465,8
20230908,100200,307680410,2460,2460,2460,2460,0
20230908,100100,307680410,2460,2460,2470,2460,54
20230908,100000,307547560,2460,2470,2470,2460,22
20230908,095900,307493420,2455,2460,2470,2455,5948
20230908,095800,292885695,2470,2465,2470,2460,4062
20230908,095700,282888895,2470,2470,2470,2460,218
20230908,095600,282350575,2460,2460,2460,2460,11
20230908,095500,282323515,2470,2470,2470,2470,0
20230908,095400,282323515,2470,2460,2470,2460,138
20230908,095300,281982995,2460,2470,2470,2460,101
20230908,095200,281734525,2460,2470,2470,2460,12
20230908,095100,281704985,2460,2460,2460,2460,11
20230908,095000,281677925,2470,2470,2470,2470,0
20230908,094900,281677925,2470,2460,2470,2460,12
20230908,094800,281648395,2460,2460,2460,2460,0
20230908,094700,281648395,2460,2475,2475,2460,12
20230908,094600,281618860,2465,2470,2470,2465,7836
20230908,094500,262293865,2480,2465,2480,2465,2099
20230908,094400,257110430,2470,2465,2470,2465,2326
20230908,094300,251376835,2465,2465,2465,2465,14
20230908,094200,251342325,2465,2470,2470,2465,299
20230908,094100,250604005,2465,2470,2470,2465,4701
20230908,094000,239012540,2470,2475,2475,2470,5425
20230908,093900,225605730,2480,2475,2480,2465,4813
20230908,093800,213713570,2480,2480,2485,2475,980
20230908,093700,211283970,2480,2475,2485,2475,8006
20230908,093600,191440410,2475,2470,2475,2470,3526
20230908,093500,182718810,2475,2475,2475,2455,15221
20230908,093400,145203245,2475,2475,2475,2470,26
20230908,093300,145138905,2465,2465,2475,2465,2465
20230908,093200,139060420,2465,2455,2465,2455,13
20230908,093100,139028485,2470,2470,2470,2470,1
20230908,093000,139026015,2455,2455,2455,2455,11
20230908,092900,138999010,2470,2460,2470,2460,2061
20230908,092800,133928930,2470,2465,2470,2460,837
20230908,092700,131869060,2470,2465,2470,2465,22
20230908,092600,131814820,2465,2475,2475,2465,1317
20230908,092500,128565930,2475,2470,2475,2470,1605
20230908,092400,124593860,2475,2465,2475,2465,6017
20230908,092300,109725315,2470,2465,2470,2460,1658
20230908,092200,105639135,2465,2460,2465,2460,1202
20230908,092100,102682205,2460,2455,2460,2455,16
20230908,092000,102642900,2460,2455,2460,2455,1153
20230908,091900,99806575,2460,2455,2460,2455,3537
20230908,091800,91115420,2440,2445,2460,2440,1817
20230908,091700,86655790,2455,2455,2455,2455,1
20230908,091600,86653335,2440,2445,2450,2440,3025
20230908,091500,79242260,2455,2440,2455,2440,1106
20230908,091400,76543605,2440,2455,2455,2440,2092
20230908,091300,71407910,2450,2450,2450,2440,3611
20230908,091200,62566560,2455,2450,2455,2450,4283
20230908,091100,52073200,2450,2450,2450,2450,51
20230908,091000,51948250,2450,2450,2450,2435,1347
20230908,090900,48652965,2450,2445,2450,2445,503
20230908,090800,47423125,2445,2440,2445,2435,1282
20230908,090700,44293440,2440,2440,2440,2430,970
20230908,090600,41926660,2435,2440,2445,2435,1014
20230908,090500,39452400,2425,2430,2430,2425,2600
20230908,090400,33139625,2435,2435,2435,2435,154
20230908,090300,32764635,2430,2440,2440,2430,526
20230908,090200,31483945,2440,2440,2440,2425,2503
20230908,090100,25385625,2445,2450,2450,2445,7097
20230908,090000,8022485,2450,2450,2455,2450,3148