KissMeData/208340/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,201000,945944145,2225,2225,2225,2225,1415
20230912,200900,945944145,2225,2225,2225,2225,0
20230912,200800,945944145,2225,2225,2225,2225,0
20230912,200700,945944145,2225,2225,2225,2225,0
20230912,200600,945944145,2225,2225,2225,2225,0
20230912,200500,945944145,2225,2225,2225,2225,0
20230912,200400,945944145,2225,2225,2225,2225,0
20230912,200300,945944145,2225,2225,2225,2225,0
20230912,200200,945944145,2225,2225,2225,2225,0
20230912,200100,945944145,2225,2225,2225,2225,0
20230912,200000,945944145,2225,2225,2225,2225,0
20230912,195900,945944145,2225,2225,2225,2225,0
20230912,195800,945944145,2225,2225,2225,2225,0
20230912,195700,945944145,2225,2225,2225,2225,0
20230912,195600,945944145,2225,2225,2225,2225,0
20230912,195500,945944145,2225,2225,2225,2225,0
20230912,195400,945944145,2225,2225,2225,2225,0
20230912,195300,945944145,2225,2225,2225,2225,0
20230912,195200,945944145,2225,2225,2225,2225,0
20230912,195100,945944145,2225,2225,2225,2225,0
20230912,195000,945944145,2225,2225,2225,2225,0
20230912,194900,945944145,2225,2225,2225,2225,0
20230912,194800,945944145,2225,2225,2225,2225,0
20230912,194700,945944145,2225,2225,2225,2225,0
20230912,194600,945944145,2225,2225,2225,2225,0
20230912,194500,945944145,2225,2225,2225,2225,0
20230912,194400,945944145,2225,2225,2225,2225,0
20230912,194300,945944145,2225,2225,2225,2225,0
20230912,194200,945944145,2225,2225,2225,2225,0
20230912,194100,945944145,2225,2225,2225,2225,0
20230912,194000,945944145,2225,2225,2225,2225,1415
20230912,193900,945944145,2225,2225,2225,2225,0
20230912,193800,945944145,2225,2225,2225,2225,0
20230912,193700,945944145,2225,2225,2225,2225,0
20230912,193600,945944145,2225,2225,2225,2225,0
20230912,193500,945944145,2225,2225,2225,2225,0
20230912,193400,945944145,2225,2225,2225,2225,0
20230912,193300,945944145,2225,2225,2225,2225,0
20230912,193200,945944145,2225,2225,2225,2225,0
20230912,193100,945944145,2225,2225,2225,2225,0
20230912,193000,945944145,2225,2225,2225,2225,0
20230912,192900,945944145,2225,2225,2225,2225,0
20230912,192800,945944145,2225,2225,2225,2225,0
20230912,192700,945944145,2225,2225,2225,2225,0
20230912,192600,945944145,2225,2225,2225,2225,0
20230912,192500,945944145,2225,2225,2225,2225,0
20230912,192400,945944145,2225,2225,2225,2225,0
20230912,192300,945944145,2225,2225,2225,2225,0
20230912,192200,945944145,2225,2225,2225,2225,0
20230912,192100,945944145,2225,2225,2225,2225,0
20230912,192000,945944145,2225,2225,2225,2225,0
20230912,191900,945944145,2225,2225,2225,2225,0
20230912,191800,945944145,2225,2225,2225,2225,0
20230912,191700,945944145,2225,2225,2225,2225,0
20230912,191600,945944145,2225,2225,2225,2225,0
20230912,191500,945944145,2225,2225,2225,2225,0
20230912,191400,945944145,2225,2225,2225,2225,0
20230912,191300,945944145,2225,2225,2225,2225,0
20230912,191200,945944145,2225,2225,2225,2225,0
20230912,191100,945944145,2225,2225,2225,2225,0
20230912,191000,945944145,2225,2225,2225,2225,1415
20230912,190900,945944145,2225,2225,2225,2225,0
20230912,190800,945944145,2225,2225,2225,2225,0
20230912,190700,945944145,2225,2225,2225,2225,0
20230912,190600,945944145,2225,2225,2225,2225,0
20230912,190500,945944145,2225,2225,2225,2225,0
20230912,190400,945944145,2225,2225,2225,2225,0
20230912,190300,945944145,2225,2225,2225,2225,0
20230912,190200,945944145,2225,2225,2225,2225,0
20230912,190100,945944145,2225,2225,2225,2225,0
20230912,190000,945944145,2225,2225,2225,2225,0
20230912,185900,945944145,2225,2225,2225,2225,0
20230912,185800,945944145,2225,2225,2225,2225,0
20230912,185700,945944145,2225,2225,2225,2225,0
20230912,185600,945944145,2225,2225,2225,2225,0
20230912,185500,945944145,2225,2225,2225,2225,0
20230912,185400,945944145,2225,2225,2225,2225,0
20230912,185300,945944145,2225,2225,2225,2225,0
20230912,185200,945944145,2225,2225,2225,2225,0
20230912,185100,945944145,2225,2225,2225,2225,0
20230912,185000,945944145,2225,2225,2225,2225,0
20230912,184900,945944145,2225,2225,2225,2225,0
20230912,184800,945944145,2225,2225,2225,2225,0
20230912,184700,945944145,2225,2225,2225,2225,0
20230912,184600,945944145,2225,2225,2225,2225,0
20230912,184500,945944145,2225,2225,2225,2225,0
20230912,184400,945944145,2225,2225,2225,2225,0
20230912,184300,945944145,2225,2225,2225,2225,0
20230912,184200,945944145,2225,2225,2225,2225,0
20230912,184100,945944145,2225,2225,2225,2225,0
20230912,184000,945944145,2225,2225,2225,2225,1415
20230912,183900,945944145,2225,2225,2225,2225,0
20230912,183800,945944145,2225,2225,2225,2225,0
20230912,183700,945944145,2225,2225,2225,2225,0
20230912,183600,945944145,2225,2225,2225,2225,0
20230912,183500,945944145,2225,2225,2225,2225,0
20230912,183400,945944145,2225,2225,2225,2225,0
20230912,183300,945944145,2225,2225,2225,2225,0
20230912,183200,945944145,2225,2225,2225,2225,0
20230912,183100,945944145,2225,2225,2225,2225,0
20230912,183000,945944145,2225,2225,2225,2225,0
20230912,182900,945944145,2225,2225,2225,2225,0
20230912,182800,945944145,2225,2225,2225,2225,0
20230912,182700,945944145,2225,2225,2225,2225,0
20230912,182600,945944145,2225,2225,2225,2225,0
20230912,182500,945944145,2225,2225,2225,2225,0
20230912,182400,945944145,2225,2225,2225,2225,0
20230912,182300,945944145,2225,2225,2225,2225,0
20230912,182200,945944145,2225,2225,2225,2225,0
20230912,182100,945944145,2225,2225,2225,2225,0
20230912,182000,945944145,2225,2225,2225,2225,0
20230912,181900,945944145,2225,2225,2225,2225,0
20230912,181800,945944145,2225,2225,2225,2225,0
20230912,181700,945944145,2225,2225,2225,2225,0
20230912,181600,945944145,2225,2225,2225,2225,0
20230912,181500,945944145,2225,2225,2225,2225,0
20230912,181400,945944145,2225,2225,2225,2225,0
20230912,181300,945944145,2225,2225,2225,2225,0
20230912,181200,945944145,2225,2225,2225,2225,0
20230912,181100,945944145,2225,2225,2225,2225,0
20230912,181000,945944145,2225,2225,2225,2225,1415
20230912,180900,945944145,2225,2225,2225,2225,0
20230912,180800,945944145,2225,2225,2225,2225,0
20230912,180700,945944145,2225,2225,2225,2225,0
20230912,180600,945944145,2225,2225,2225,2225,0
20230912,180500,945944145,2225,2225,2225,2225,0
20230912,180400,945944145,2225,2225,2225,2225,0
20230912,180300,945944145,2225,2225,2225,2225,0
20230912,180200,945944145,2225,2225,2225,2225,0
20230912,180100,945944145,2225,2225,2225,2225,0
20230912,180000,945944145,2225,2225,2225,2225,0
20230912,175900,945944145,2225,2225,2225,2225,0
20230912,175800,945944145,2225,2225,2225,2225,0
20230912,175700,945944145,2225,2225,2225,2225,0
20230912,175600,945944145,2225,2225,2225,2225,0
20230912,175500,945944145,2225,2225,2225,2225,0
20230912,175400,945944145,2225,2225,2225,2225,0
20230912,175300,945944145,2225,2225,2225,2225,0
20230912,175200,945944145,2225,2225,2225,2225,0
20230912,175100,945944145,2225,2225,2225,2225,0
20230912,175000,945944145,2225,2225,2225,2225,0
20230912,174900,945944145,2225,2225,2225,2225,0
20230912,174800,945944145,2225,2225,2225,2225,0
20230912,174700,945944145,2225,2225,2225,2225,0
20230912,174600,945944145,2225,2225,2225,2225,0
20230912,174500,945944145,2225,2225,2225,2225,0
20230912,174400,945944145,2225,2225,2225,2225,0
20230912,174300,945944145,2225,2225,2225,2225,0
20230912,174200,945944145,2225,2225,2225,2225,0
20230912,174100,945944145,2225,2225,2225,2225,0
20230912,174000,945944145,2225,2225,2225,2225,1415
20230912,173900,945944145,2225,2225,2225,2225,0
20230912,173800,945944145,2225,2225,2225,2225,0
20230912,173700,945944145,2225,2225,2225,2225,0
20230912,173600,945944145,2225,2225,2225,2225,0
20230912,173500,945944145,2225,2225,2225,2225,0
20230912,173400,945944145,2225,2225,2225,2225,0
20230912,173300,945944145,2225,2225,2225,2225,0
20230912,173200,945944145,2225,2225,2225,2225,0
20230912,173100,945944145,2225,2225,2225,2225,0
20230912,173000,945944145,2225,2225,2225,2225,0
20230912,172900,945944145,2225,2225,2225,2225,0
20230912,172800,945944145,2225,2225,2225,2225,0
20230912,172700,945944145,2225,2225,2225,2225,0
20230912,172600,945944145,2225,2225,2225,2225,0
20230912,172500,945944145,2225,2225,2225,2225,0
20230912,172400,945944145,2225,2225,2225,2225,0
20230912,172300,945944145,2225,2225,2225,2225,0
20230912,172200,945944145,2225,2225,2225,2225,0
20230912,172100,945944145,2225,2225,2225,2225,0
20230912,172000,945944145,2225,2225,2225,2225,0
20230912,171900,945944145,2225,2225,2225,2225,0
20230912,171800,945944145,2225,2225,2225,2225,0
20230912,171700,945944145,2225,2225,2225,2225,0
20230912,171600,945944145,2225,2225,2225,2225,0
20230912,171500,945944145,2225,2225,2225,2225,0
20230912,171400,945944145,2225,2225,2225,2225,0
20230912,171300,945944145,2225,2225,2225,2225,0
20230912,171200,945944145,2225,2225,2225,2225,0
20230912,171100,945944145,2225,2225,2225,2225,0
20230912,171000,945944145,2225,2225,2225,2225,1415
20230912,170900,945944145,2225,2225,2225,2225,0
20230912,170800,945944145,2225,2225,2225,2225,0
20230912,170700,945944145,2225,2225,2225,2225,0
20230912,170600,945944145,2225,2225,2225,2225,0
20230912,170500,945944145,2225,2225,2225,2225,0
20230912,170400,945944145,2225,2225,2225,2225,0
20230912,170300,945944145,2225,2225,2225,2225,0
20230912,170200,945944145,2225,2225,2225,2225,0
20230912,170100,945944145,2225,2225,2225,2225,0
20230912,170000,945944145,2225,2225,2225,2225,0
20230912,165900,945944145,2225,2225,2225,2225,0
20230912,165800,945944145,2225,2225,2225,2225,0
20230912,165700,945944145,2225,2225,2225,2225,0
20230912,165600,945944145,2225,2225,2225,2225,0
20230912,165500,945944145,2225,2225,2225,2225,0
20230912,165400,945944145,2225,2225,2225,2225,0
20230912,165300,945944145,2225,2225,2225,2225,0
20230912,165200,945944145,2225,2225,2225,2225,0
20230912,165100,945944145,2225,2225,2225,2225,0
20230912,165000,945944145,2225,2225,2225,2225,0
20230912,164900,945944145,2225,2225,2225,2225,0
20230912,164800,945944145,2225,2225,2225,2225,0
20230912,164700,945944145,2225,2225,2225,2225,0
20230912,164600,945944145,2225,2225,2225,2225,0
20230912,164500,945944145,2225,2225,2225,2225,0
20230912,164400,945944145,2225,2225,2225,2225,0
20230912,164300,945944145,2225,2225,2225,2225,0
20230912,164200,945944145,2225,2225,2225,2225,0
20230912,164100,945944145,2225,2225,2225,2225,0
20230912,164000,945944145,2225,2225,2225,2225,1415
20230912,163900,945944145,2225,2225,2225,2225,0
20230912,163800,945944145,2225,2225,2225,2225,0
20230912,163700,945944145,2225,2225,2225,2225,0
20230912,163600,945944145,2225,2225,2225,2225,0
20230912,163500,945944145,2225,2225,2225,2225,0
20230912,163400,945944145,2225,2225,2225,2225,0
20230912,163300,945944145,2225,2225,2225,2225,0
20230912,163200,945944145,2225,2225,2225,2225,0
20230912,163100,945944145,2225,2225,2225,2225,0
20230912,163000,945944145,2225,2225,2225,2225,0
20230912,162900,945944145,2225,2225,2225,2225,0
20230912,162800,945944145,2225,2225,2225,2225,0
20230912,162700,945944145,2225,2225,2225,2225,0
20230912,162600,945944145,2225,2225,2225,2225,0
20230912,162500,945944145,2225,2225,2225,2225,0
20230912,162400,945944145,2225,2225,2225,2225,0
20230912,162300,945944145,2225,2225,2225,2225,0
20230912,162200,945944145,2225,2225,2225,2225,0
20230912,162100,945944145,2225,2225,2225,2225,0
20230912,162000,945944145,2225,2225,2225,2225,0
20230912,161900,945944145,2225,2225,2225,2225,0
20230912,161800,945944145,2225,2225,2225,2225,0
20230912,161700,945944145,2225,2225,2225,2225,0
20230912,161600,945944145,2225,2225,2225,2225,0
20230912,161500,945944145,2225,2225,2225,2225,0
20230912,161400,945944145,2225,2225,2225,2225,0
20230912,161300,945944145,2225,2225,2225,2225,0
20230912,161200,945944145,2225,2225,2225,2225,0
20230912,161100,945944145,2225,2225,2225,2225,0
20230912,161000,945944145,2225,2225,2225,2225,1415
20230912,160900,945944145,2225,2225,2225,2225,0
20230912,160800,945944145,2225,2225,2225,2225,0
20230912,160700,945944145,2225,2225,2225,2225,0
20230912,160600,945944145,2225,2225,2225,2225,0
20230912,160500,945944145,2225,2225,2225,2225,0
20230912,160400,945944145,2225,2225,2225,2225,0
20230912,160300,945944145,2225,2225,2225,2225,0
20230912,160200,945944145,2225,2225,2225,2225,0
20230912,160100,945944145,2225,2225,2225,2225,0
20230912,160000,945944145,2225,2225,2225,2225,0
20230912,155900,945944145,2225,2225,2225,2225,0
20230912,155800,945944145,2225,2225,2225,2225,0
20230912,155700,945944145,2225,2225,2225,2225,0
20230912,155600,945944145,2225,2225,2225,2225,0
20230912,155500,945944145,2225,2225,2225,2225,0
20230912,155400,945944145,2225,2225,2225,2225,0
20230912,155300,945944145,2225,2225,2225,2225,0
20230912,155200,945944145,2225,2225,2225,2225,0
20230912,155100,945944145,2225,2225,2225,2225,0
20230912,155000,945944145,2225,2225,2225,2225,0
20230912,154900,945944145,2225,2225,2225,2225,0
20230912,154800,945944145,2225,2225,2225,2225,0
20230912,154700,945944145,2225,2225,2225,2225,0
20230912,154600,945944145,2225,2225,2225,2225,0
20230912,154500,945944145,2225,2225,2225,2225,0
20230912,154400,945944145,2225,2225,2225,2225,0
20230912,154300,945944145,2225,2225,2225,2225,0
20230912,154200,945944145,2225,2225,2225,2225,0
20230912,154100,945944145,2225,2225,2225,2225,0
20230912,154000,945944145,2225,2225,2225,2225,1415
20230912,153900,945944145,2225,2225,2225,2225,0
20230912,153800,945944145,2225,2225,2225,2225,0
20230912,153700,945944145,2225,2225,2225,2225,0
20230912,153600,945944145,2225,2225,2225,2225,0
20230912,153500,945944145,2225,2225,2225,2225,0
20230912,153400,945944145,2225,2225,2225,2225,0
20230912,153300,945944145,2225,2225,2225,2225,0
20230912,153200,945944145,2225,2225,2225,2225,0
20230912,153100,945944145,2225,2225,2225,2225,0
20230912,153000,945944145,2225,2225,2225,2225,1415
20230912,152900,942795770,2240,2240,2240,2240,0
20230912,152800,942795770,2240,2240,2240,2240,0
20230912,152700,942795770,2240,2240,2240,2240,0
20230912,152600,942795770,2240,2240,2240,2240,0
20230912,152500,942795770,2240,2240,2240,2240,0
20230912,152400,942795770,2240,2240,2240,2240,0
20230912,152300,942795770,2240,2240,2240,2240,0
20230912,152200,942795770,2240,2240,2240,2240,0
20230912,152100,942795770,2240,2240,2240,2240,0
20230912,152000,942795770,2240,2240,2240,2240,0
20230912,151900,942795770,2240,2230,2240,2215,580
20230912,151800,941498615,2215,2215,2215,2215,20
20230912,151700,941454315,2215,2215,2215,2215,20
20230912,151600,941410015,2215,2215,2215,2215,1671
20230912,151500,937708750,2215,2210,2225,2210,182
20230912,151400,937304415,2210,2215,2215,2210,498
20230912,151300,936203685,2210,2215,2215,2210,220
20230912,151200,935717365,2215,2215,2225,2215,131
20230912,151100,935427090,2210,2225,2225,2210,20
20230912,151000,935382775,2225,2225,2225,2215,376
20230912,150900,934546375,2225,2210,2225,2210,80
20230912,150800,934368675,2215,2210,2215,2210,120
20230912,150700,934102975,2210,2210,2210,2210,20
20230912,150600,934058775,2225,2210,2225,2210,22
20230912,150500,934010125,2210,2210,2215,2210,520
20230912,150400,932860785,2225,2210,2225,2205,110
20230912,150300,932617835,2205,2210,2210,2205,2032
20230912,150200,928134335,2210,2210,2220,2210,248
20230912,150100,927585195,2210,2220,2220,2210,2020
20230912,150000,923120900,2215,2215,2215,2215,204
20230912,145900,922669040,2215,2225,2225,2215,4024
20230912,145800,913743405,2225,2225,2225,2225,217
20230912,145700,913260580,2225,2230,2230,2225,23
20230912,145600,913209390,2230,2230,2230,2230,20
20230912,145500,913164790,2235,2225,2235,2225,86
20230912,145400,912972790,2225,2225,2225,2225,1363
20230912,145300,909940115,2225,2225,2225,2225,476
20230912,145200,908881015,2225,2230,2230,2225,620
20230912,145100,907501455,2230,2230,2230,2230,20
20230912,145000,907456855,2230,2230,2230,2230,649
20230912,144900,906009585,2230,2230,2230,2230,20
20230912,144800,905964985,2230,2230,2230,2230,20
20230912,144700,905920385,2235,2235,2235,2235,0
20230912,144600,905920385,2235,2235,2235,2235,0
20230912,144500,905920385,2235,2235,2235,2235,1
20230912,144400,905918150,2235,2235,2235,2235,0
20230912,144300,905918150,2235,2235,2235,2235,849
20230912,144200,904020635,2235,2235,2235,2235,17
20230912,144100,903982640,2245,2245,2245,2245,0
20230912,144000,903982640,2245,2245,2245,2245,4
20230912,143900,903973660,2230,2240,2240,2230,2001
20230912,143800,899507380,2245,2245,2245,2245,0
20230912,143700,899507380,2245,2245,2245,2245,0
20230912,143600,899507380,2245,2245,2245,2245,0
20230912,143500,899507380,2245,2245,2245,2245,0
20230912,143400,899507380,2245,2245,2245,2245,0
20230912,143300,899507380,2245,2245,2245,2245,0
20230912,143200,899507380,2245,2245,2245,2245,0
20230912,143100,899507380,2245,2240,2245,2240,748
20230912,143000,897829845,2240,2240,2240,2240,50
20230912,142900,897717845,2240,2240,2240,2240,50
20230912,142800,897605845,2240,2240,2240,2240,0
20230912,142700,897605845,2240,2240,2240,2240,0
20230912,142600,897605845,2240,2240,2240,2240,0
20230912,142500,897605845,2240,2240,2240,2240,0
20230912,142400,897605845,2240,2240,2240,2240,0
20230912,142300,897605845,2240,2240,2240,2240,0
20230912,142200,897605845,2240,2240,2240,2240,1
20230912,142100,897603605,2230,2230,2230,2230,3002
20230912,142000,890909145,2245,2245,2245,2245,0
20230912,141900,890909145,2245,2230,2245,2230,126
20230912,141800,890627985,2230,2230,2230,2230,97
20230912,141700,890411675,2245,2245,2245,2245,0
20230912,141600,890411675,2245,2245,2245,2245,0
20230912,141500,890411675,2245,2245,2245,2245,0
20230912,141400,890411675,2245,2245,2245,2245,0
20230912,141300,890411675,2245,2245,2245,2245,0
20230912,141200,890411675,2245,2245,2245,2245,20
20230912,141100,890366775,2245,2245,2245,2245,21
20230912,141000,890319630,2225,2235,2235,2225,1203
20230912,140900,887640925,2225,2225,2225,2225,1100
20230912,140800,885193425,2225,2225,2225,2225,2
20230912,140700,885188975,2235,2235,2235,2235,377
20230912,140600,884346380,2225,2225,2225,2225,500
20230912,140500,883233880,2235,2225,2235,2225,719
20230912,140400,881633925,2235,2225,2235,2225,63
20230912,140300,881493430,2225,2225,2230,2225,1718
20230912,140200,877668120,2225,2225,2225,2225,469
20230912,140100,876624595,2225,2235,2235,2225,4871
20230912,140000,865761910,2235,2235,2235,2235,2190
20230912,135900,860867260,2235,2235,2235,2235,213
20230912,135800,860391205,2235,2245,2245,2235,2843
20230912,135700,854029330,2245,2245,2245,2245,0
20230912,135600,854029330,2245,2245,2245,2245,374
20230912,135500,853189700,2255,2255,2255,2255,1
20230912,135400,853187445,2240,2240,2240,2240,0
20230912,135300,853187445,2240,2240,2240,2240,0
20230912,135200,853187445,2240,2240,2240,2240,0
20230912,135100,853187445,2240,2240,2240,2240,10
20230912,135000,853165045,2240,2240,2240,2240,0
20230912,134900,853165045,2240,2240,2240,2240,0
20230912,134800,853165045,2240,2240,2245,2240,3775
20230912,134700,844708675,2240,2240,2240,2240,0
20230912,134600,844708675,2240,2245,2245,2240,957
20230912,134500,842560635,2245,2245,2245,2245,136
20230912,134400,842255315,2240,2245,2245,2240,883
20230912,134300,840273980,2245,2245,2250,2245,681
20230912,134200,838744230,2245,2245,2245,2245,41
20230912,134100,838652185,2245,2245,2250,2245,936
20230912,134000,836550860,2245,2245,2245,2245,150
20230912,133900,836214110,2245,2245,2245,2245,0
20230912,133800,836214110,2245,2250,2250,2245,874
20230912,133700,834247670,2250,2250,2250,2250,0
20230912,133600,834247670,2250,2250,2250,2250,700
20230912,133500,832672670,2255,2255,2255,2255,5
20230912,133400,832661395,2250,2250,2255,2250,655
20230912,133300,831187620,2250,2260,2260,2250,928
20230912,133200,829093340,2255,2260,2260,2255,143
20230912,133100,828770600,2255,2255,2255,2255,0
20230912,133000,828770600,2255,2255,2255,2255,0
20230912,132900,828770600,2255,2255,2255,2255,0
20230912,132800,828770600,2255,2255,2255,2255,0
20230912,132700,828770600,2255,2255,2255,2255,0
20230912,132600,828770600,2255,2250,2255,2250,421
20230912,132500,827822500,2245,2255,2255,2245,5082
20230912,132400,816394815,2255,2255,2255,2255,0
20230912,132300,816394815,2255,2255,2255,2255,0
20230912,132200,816394815,2255,2255,2255,2255,0
20230912,132100,816394815,2255,2255,2255,2255,0
20230912,132000,816394815,2255,2255,2255,2255,0
20230912,131900,816394815,2255,2255,2255,2255,43
20230912,131800,816297850,2255,2255,2255,2255,0
20230912,131700,816297850,2255,2255,2255,2255,169
20230912,131600,815916755,2265,2265,2265,2265,441
20230912,131500,814917890,2250,2250,2250,2250,100
20230912,131400,814692890,2265,2265,2265,2265,0
20230912,131300,814692890,2265,2250,2265,2250,210
20230912,131200,814220240,2250,2250,2250,2250,797
20230912,131100,812426990,2250,2260,2260,2250,3026
20230912,131000,805610540,2270,2270,2270,2270,4
20230912,130900,805601460,2270,2270,2270,2270,30
20230912,130800,805533360,2270,2265,2270,2265,10
20230912,130700,805510670,2265,2265,2265,2265,0
20230912,130600,805510670,2265,2265,2265,2265,0
20230912,130500,805510670,2265,2265,2265,2265,62
20230912,130400,805370240,2260,2260,2260,2260,0
20230912,130300,805370240,2260,2260,2260,2260,0
20230912,130200,805370240,2260,2260,2260,2260,400
20230912,130100,804466240,2260,2260,2260,2260,250
20230912,130000,803901240,2265,2265,2265,2265,28
20230912,125900,803837820,2265,2265,2265,2265,0
20230912,125800,803837820,2265,2265,2265,2265,0
20230912,125700,803837820,2265,2265,2265,2265,124
20230912,125600,803556960,2265,2270,2270,2265,90
20230912,125500,803352760,2250,2270,2270,2250,6457
20230912,125400,788815145,2260,2260,2260,2260,0
20230912,125300,788815145,2260,2260,2260,2260,72
20230912,125200,788652425,2260,2260,2260,2260,2943
20230912,125100,782001245,2260,2260,2260,2260,835
20230912,125000,780114145,2260,2270,2270,2260,1367
20230912,124900,777017940,2270,2270,2270,2270,0
20230912,124800,777017940,2270,2270,2270,2270,0
20230912,124700,777017940,2270,2270,2270,2270,1
20230912,124600,777015670,2270,2270,2270,2270,1
20230912,124500,777013400,2270,2270,2270,2270,2
20230912,124400,777008860,2270,2270,2270,2270,0
20230912,124300,777008860,2270,2270,2270,2270,250
20230912,124200,776441360,2275,2275,2275,2275,0
20230912,124100,776441360,2275,2275,2275,2275,0
20230912,124000,776441360,2275,2275,2275,2275,11
20230912,123900,776416335,2275,2275,2275,2275,1
20230912,123800,776414060,2280,2280,2280,2280,330
20230912,123700,775661660,2280,2280,2280,2280,6
20230912,123600,775647980,2270,2270,2270,2270,369
20230912,123500,774810350,2270,2270,2270,2270,3
20230912,123400,774803540,2280,2280,2280,2280,0
20230912,123300,774803540,2280,2280,2280,2280,0
20230912,123200,774803540,2280,2280,2280,2280,1
20230912,123100,774801260,2270,2270,2270,2270,70
20230912,123000,774642360,2270,2270,2270,2270,100
20230912,122900,774415360,2270,2270,2270,2270,51
20230912,122800,774299590,2265,2265,2265,2265,1000
20230912,122700,772034590,2270,2270,2270,2270,10
20230912,122600,772011890,2270,2270,2270,2270,428
20230912,122500,771040330,2270,2285,2285,2270,583
20230912,122400,769716905,2285,2270,2285,2270,83
20230912,122300,769528020,2270,2270,2270,2270,0
20230912,122200,769528020,2270,2270,2270,2270,385
20230912,122100,768654070,2280,2280,2280,2280,0
20230912,122000,768654070,2280,2280,2280,2280,987
20230912,121900,766403710,2280,2280,2280,2280,0
20230912,121800,766403710,2280,2280,2280,2280,25
20230912,121700,766346710,2280,2280,2280,2280,1
20230912,121600,766344430,2285,2285,2285,2285,0
20230912,121500,766344430,2285,2280,2285,2280,105
20230912,121400,766104530,2280,2280,2280,2280,109
20230912,121300,765856010,2280,2280,2280,2280,11
20230912,121200,765830930,2290,2290,2290,2290,0
20230912,121100,765830930,2290,2290,2290,2290,1
20230912,121000,765828640,2270,2270,2270,2270,82
20230912,120900,765642500,2270,2270,2270,2270,641
20230912,120800,764187430,2270,2280,2280,2270,160
20230912,120700,763823040,2285,2285,2285,2285,1471
20230912,120600,760461805,2290,2290,2290,2290,200
20230912,120500,760003805,2290,2290,2290,2290,12
20230912,120400,759976325,2290,2285,2290,2285,30
20230912,120300,759907760,2285,2295,2295,2285,203
20230912,120200,759443705,2295,2290,2295,2290,680
20230912,120100,757886000,2290,2290,2290,2290,33
20230912,120000,757810430,2295,2295,2295,2295,100
20230912,115900,757580930,2295,2295,2295,2295,0
20230912,115800,757580930,2295,2295,2295,2295,51
20230912,115700,757463885,2295,2290,2295,2290,540
20230912,115600,756227075,2295,2295,2295,2295,208
20230912,115500,755749715,2290,2300,2300,2290,404
20230912,115400,754822475,2295,2290,2295,2290,1902
20230912,115300,750459885,2290,2290,2290,2290,1124
20230912,115200,747885925,2290,2290,2290,2290,20
20230912,115100,747840125,2280,2280,2280,2280,2052
20230912,115000,743161565,2280,2280,2280,2280,1401
20230912,114900,739967285,2285,2285,2285,2285,599
20230912,114800,738598570,2290,2290,2295,2290,262
20230912,114700,737998565,2285,2290,2290,2285,1194
20230912,114600,735266300,2285,2285,2285,2285,2
20230912,114500,735261730,2290,2290,2290,2290,400
20230912,114400,734345730,2290,2290,2290,2290,18
20230912,114300,734304510,2290,2290,2290,2290,43
20230912,114200,734206040,2290,2290,2290,2290,248
20230912,114100,733638120,2290,2280,2290,2280,678
20230912,114000,732087560,2275,2275,2275,2275,0
20230912,113900,732087560,2275,2275,2275,2275,0
20230912,113800,732087560,2275,2275,2275,2275,0
20230912,113700,732087560,2275,2275,2275,2275,70
20230912,113600,731928310,2270,2275,2275,2270,476
20230912,113500,730846370,2275,2275,2290,2265,4979
20230912,113400,719545080,2275,2275,2275,2275,1
20230912,113300,719542805,2275,2275,2275,2275,36
20230912,113200,719460905,2270,2285,2285,2270,1319
20230912,113100,716465385,2295,2295,2295,2295,398
20230912,113000,715551975,2290,2300,2300,2290,499
20230912,112900,714404290,2285,2270,2285,2270,3310
20230912,112800,706874645,2270,2270,2275,2270,23
20230912,112700,706822425,2275,2280,2280,2275,3501
20230912,112600,698847650,2290,2290,2290,2290,250
20230912,112500,698275150,2280,2280,2280,2280,0
20230912,112400,698275150,2280,2280,2290,2280,1202
20230912,112300,695531090,2290,2290,2290,2290,10
20230912,112200,695508190,2295,2300,2300,2295,53
20230912,112100,695386540,2300,2300,2300,2285,1106
20230912,112000,692845965,2290,2290,2290,2290,791
20230912,111900,691034575,2300,2295,2300,2290,906
20230912,111800,688953360,2295,2290,2295,2290,6
20230912,111700,688939600,2300,2295,2300,2295,4051
20230912,111600,679622340,2295,2295,2295,2295,1
20230912,111500,679620045,2290,2290,2290,2290,46
20230912,111400,679514705,2290,2290,2290,2290,1
20230912,111300,679512415,2285,2285,2285,2285,330
20230912,111200,678758365,2285,2295,2295,2285,7897
20230912,111100,660695895,2300,2300,2300,2300,1
20230912,111000,660693595,2290,2290,2290,2290,10
20230912,110900,660670695,2290,2295,2295,2290,507
20230912,110800,659509650,2300,2290,2300,2290,551
20230912,110700,658242850,2295,2295,2300,2295,2883
20230912,110600,651618865,2290,2295,2295,2290,3875
20230912,110500,642738240,2295,2300,2300,2295,1864
20230912,110400,638451215,2300,2300,2300,2300,0
20230912,110300,638451215,2300,2310,2310,2300,549
20230912,110200,637186185,2305,2315,2315,2305,4811
20230912,110100,626067860,2315,2310,2320,2310,3181
20230912,110000,618703345,2315,2315,2315,2315,336
20230912,105900,617925505,2320,2320,2320,2320,495
20230912,105800,616777105,2320,2315,2325,2310,2328
20230912,105700,611387895,2310,2310,2310,2310,1002
20230912,105600,609073275,2305,2305,2305,2305,50
20230912,105500,608958025,2305,2310,2315,2305,444
20230912,105400,607930240,2315,2320,2320,2315,600
20230912,105300,606539835,2320,2300,2320,2300,876
20230912,105200,604510920,2305,2305,2305,2305,545
20230912,105100,603254695,2305,2315,2315,2305,907
20230912,105000,601164050,2315,2315,2315,2315,218
20230912,104900,600659380,2305,2300,2305,2300,1573
20230912,104800,597041000,2290,2290,2290,2290,145
20230912,104700,596708950,2295,2300,2300,2295,462
20230912,104600,595648635,2295,2300,2300,2295,241
20230912,104500,595095290,2300,2300,2300,2300,867
20230912,104400,593101190,2305,2305,2305,2305,1168
20230912,104300,590408950,2315,2315,2315,2315,628
20230912,104200,588955130,2315,2315,2315,2315,988
20230912,104100,586667910,2315,2305,2315,2305,139
20230912,104000,586347240,2305,2315,2315,2305,620
20230912,103900,584917710,2315,2315,2320,2310,2053
20230912,103800,580164345,2315,2315,2320,2315,743
20230912,103700,578443295,2320,2320,2325,2320,1765
20230912,103600,574348485,2320,2310,2320,2310,2798
20230912,103500,567875890,2305,2305,2305,2305,120
20230912,103400,567599290,2305,2300,2305,2295,1705
20230912,103300,563677615,2300,2300,2300,2300,0
20230912,103200,563677615,2300,2300,2300,2300,9
20230912,103100,563656915,2300,2300,2300,2300,755
20230912,103000,561920415,2300,2290,2300,2290,1713
20230912,102900,557981325,2285,2290,2290,2285,1529
20230912,102800,554482560,2290,2285,2290,2285,145
20230912,102700,554150610,2290,2290,2290,2290,3
20230912,102600,554143740,2290,2285,2290,2275,1443
20230912,102500,550854995,2290,2285,2290,2275,3586
20230912,102400,542668745,2285,2285,2290,2285,286
20230912,102300,542014615,2285,2290,2290,2285,403
20230912,102200,541092070,2290,2290,2290,2285,1705
20230912,102100,537190875,2290,2305,2305,2290,1250
20230912,102000,534312170,2310,2315,2315,2305,409
20230912,101900,533368120,2315,2320,2325,2315,4188
20230912,101800,523664620,2320,2330,2335,2315,1025
20230912,101700,521276770,2330,2335,2335,2315,3996
20230912,101600,511960745,2335,2330,2340,2315,2206
20230912,101500,506829065,2330,2310,2335,2310,5670
20230912,101400,493705060,2310,2325,2330,2305,6388
20230912,101300,478898325,2315,2325,2325,2310,743
20230912,101200,477178335,2325,2290,2325,2280,1848
20230912,101100,472925245,2290,2285,2295,2270,2010
20230912,101000,468322170,2275,2305,2305,2275,9396
20230912,100900,446801845,2315,2320,2325,2305,5091
20230912,100800,435004300,2325,2325,2330,2315,3293
20230912,100700,427363710,2325,2350,2365,2325,12979
20230912,100600,396935000,2350,2335,2350,2335,31774
20230912,100500,322354110,2330,2325,2335,2320,4334
20230912,100400,312245970,2320,2330,2335,2315,4186
20230912,100300,302493485,2330,2320,2330,2320,3347
20230912,100200,294707705,2315,2325,2330,2315,4489
20230912,100100,284284210,2330,2325,2330,2310,14029
20230912,100000,251665480,2325,2330,2330,2310,18058
20230912,095900,209753715,2330,2285,2330,2285,25104
20230912,095800,151875410,2285,2285,2285,2280,4026
20230912,095700,142689960,2285,2260,2285,2260,7205
20230912,095600,126309500,2265,2265,2265,2260,1119
20230912,095500,123779715,2265,2275,2275,2265,613
20230912,095400,122385240,2275,2270,2275,2270,507
20230912,095300,121232570,2260,2270,2270,2260,5040
20230912,095200,109841170,2270,2270,2270,2270,892
20230912,095100,107816330,2270,2270,2270,2270,691
20230912,095000,106247760,2270,2260,2270,2260,5742
20230912,094900,93234235,2260,2260,2260,2260,1
20230912,094800,93231975,2250,2250,2250,2250,76
20230912,094700,93060975,2250,2260,2260,2250,22
20230912,094600,93011375,2260,2265,2265,2250,1332
20230912,094500,90001590,2265,2265,2265,2265,112
20230912,094400,89747910,2265,2260,2265,2260,545
20230912,094300,88515490,2260,2260,2260,2260,2703
20230912,094200,82406710,2270,2250,2270,2250,8099
20230912,094100,64139145,2250,2235,2250,2235,7584
20230912,094000,47106705,2235,2230,2235,2230,29
20230912,093900,47042030,2225,2225,2225,2225,276
20230912,093800,46427930,2230,2240,2240,2230,503
20230912,093700,45306230,2240,2240,2240,2240,0
20230912,093600,45306230,2240,2240,2240,2240,4
20230912,093500,45297270,2240,2220,2240,2220,81
20230912,093400,45116430,2235,2235,2235,2230,150
20230912,093300,44781190,2235,2230,2235,2230,10
20230912,093200,44758855,2230,2230,2230,2230,4
20230912,093100,44749935,2235,2235,2235,2235,0
20230912,093000,44749935,2235,2235,2235,2235,16
20230912,092900,44714175,2235,2235,2240,2235,1160
20230912,092800,42115985,2235,2220,2235,2220,638
20230912,092700,40690460,2235,2235,2235,2235,505
20230912,092600,39561785,2235,2230,2240,2230,1044
20230912,092500,37223460,2240,2240,2240,2240,0
20230912,092400,37223460,2240,2230,2240,2220,3971
20230912,092300,28348380,2230,2230,2230,2230,56
20230912,092200,28223500,2235,2235,2235,2230,3
20230912,092100,28216800,2235,2230,2235,2230,289
20230912,092000,27570930,2235,2230,2235,2230,258
20230912,091900,26994310,2235,2235,2235,2235,2
20230912,091800,26989840,2240,2215,2240,2215,3630
20230912,091700,18910310,2215,2215,2215,2215,5
20230912,091600,18899235,2215,2215,2215,2215,7
20230912,091500,18883730,2215,2215,2215,2215,1
20230912,091400,18881515,2205,2220,2220,2205,502
20230912,091300,17774580,2215,2215,2215,2215,152
20230912,091200,17437900,2215,2210,2215,2210,37
20230912,091100,17356125,2200,2200,2220,2200,984
20230912,091000,15191305,2220,2220,2220,2220,0
20230912,090900,15191305,2220,2205,2220,2205,414
20230912,090800,14278420,2215,2215,2220,2215,209
20230912,090700,13815430,2215,2215,2215,2215,1
20230912,090600,13813215,2210,2205,2225,2190,4051
20230912,090500,4906820,2205,2205,2205,2205,0
20230912,090400,4906820,2205,2205,2205,2205,80
20230912,090300,4730420,2205,2210,2210,2205,20
20230912,090200,4686310,2210,2210,2230,2210,49
20230912,090100,4578000,2200,2200,2200,2200,1
20230912,090000,4575800,2200,2210,2230,2200,2074