KissMeData/004270/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,183900,927631930,2260,2260,2260,2260,7922
20230901,183800,927631930,2260,2260,2260,2260,0
20230901,183700,927631930,2260,2260,2260,2260,0
20230901,183600,927631930,2260,2260,2260,2260,0
20230901,183500,927631930,2260,2260,2260,2260,0
20230901,183400,927631930,2260,2260,2260,2260,0
20230901,183300,927631930,2260,2260,2260,2260,0
20230901,183200,927631930,2260,2260,2260,2260,0
20230901,183100,927631930,2260,2260,2260,2260,0
20230901,183000,927631930,2260,2260,2260,2260,0
20230901,182900,927631930,2260,2260,2260,2260,0
20230901,182800,927631930,2260,2260,2260,2260,0
20230901,182700,927631930,2260,2260,2260,2260,0
20230901,182600,927631930,2260,2260,2260,2260,0
20230901,182500,927631930,2260,2260,2260,2260,0
20230901,182400,927631930,2260,2260,2260,2260,0
20230901,182300,927631930,2260,2260,2260,2260,0
20230901,182200,927631930,2260,2260,2260,2260,0
20230901,182100,927631930,2260,2260,2260,2260,0
20230901,182000,927631930,2260,2260,2260,2260,0
20230901,181900,927631930,2260,2260,2260,2260,0
20230901,181800,927631930,2260,2260,2260,2260,0
20230901,181700,927631930,2260,2260,2260,2260,0
20230901,181600,927631930,2260,2260,2260,2260,0
20230901,181500,927631930,2260,2260,2260,2260,0
20230901,181400,927631930,2260,2260,2260,2260,0
20230901,181300,927631930,2260,2260,2260,2260,0
20230901,181200,927631930,2260,2260,2260,2260,0
20230901,181100,927631930,2260,2260,2260,2260,0
20230901,181000,927631930,2260,2260,2260,2260,0
20230901,180900,927631930,2260,2260,2260,2260,7922
20230901,180800,927631930,2260,2260,2260,2260,0
20230901,180700,927631930,2260,2260,2260,2260,0
20230901,180600,927631930,2260,2260,2260,2260,0
20230901,180500,927631930,2260,2260,2260,2260,0
20230901,180400,927631930,2260,2260,2260,2260,0
20230901,180300,927631930,2260,2260,2260,2260,0
20230901,180200,927631930,2260,2260,2260,2260,0
20230901,180100,927631930,2260,2260,2260,2260,0
20230901,180000,927631930,2260,2260,2260,2260,0
20230901,175900,927631930,2260,2260,2260,2260,0
20230901,175800,927631930,2260,2260,2260,2260,0
20230901,175700,927631930,2260,2260,2260,2260,0
20230901,175600,927631930,2260,2260,2260,2260,0
20230901,175500,927631930,2260,2260,2260,2260,0
20230901,175400,927631930,2260,2260,2260,2260,0
20230901,175300,927631930,2260,2260,2260,2260,0
20230901,175200,927631930,2260,2260,2260,2260,0
20230901,175100,927631930,2260,2260,2260,2260,0
20230901,175000,927631930,2260,2260,2260,2260,0
20230901,174900,927631930,2260,2260,2260,2260,0
20230901,174800,927631930,2260,2260,2260,2260,0
20230901,174700,927631930,2260,2260,2260,2260,0
20230901,174600,927631930,2260,2260,2260,2260,0
20230901,174500,927631930,2260,2260,2260,2260,0
20230901,174400,927631930,2260,2260,2260,2260,0
20230901,174300,927631930,2260,2260,2260,2260,0
20230901,174200,927631930,2260,2260,2260,2260,0
20230901,174100,927631930,2260,2260,2260,2260,0
20230901,174000,927631930,2260,2260,2260,2260,0
20230901,173900,927631930,2260,2260,2260,2260,7922
20230901,173800,927631930,2260,2260,2260,2260,0
20230901,173700,927631930,2260,2260,2260,2260,0
20230901,173600,927631930,2260,2260,2260,2260,0
20230901,173500,927631930,2260,2260,2260,2260,0
20230901,173400,927631930,2260,2260,2260,2260,0
20230901,173300,927631930,2260,2260,2260,2260,0
20230901,173200,927631930,2260,2260,2260,2260,0
20230901,173100,927631930,2260,2260,2260,2260,0
20230901,173000,927631930,2260,2260,2260,2260,0
20230901,172900,927631930,2260,2260,2260,2260,0
20230901,172800,927631930,2260,2260,2260,2260,0
20230901,172700,927631930,2260,2260,2260,2260,0
20230901,172600,927631930,2260,2260,2260,2260,0
20230901,172500,927631930,2260,2260,2260,2260,0
20230901,172400,927631930,2260,2260,2260,2260,0
20230901,172300,927631930,2260,2260,2260,2260,0
20230901,172200,927631930,2260,2260,2260,2260,0
20230901,172100,927631930,2260,2260,2260,2260,0
20230901,172000,927631930,2260,2260,2260,2260,0
20230901,171900,927631930,2260,2260,2260,2260,0
20230901,171800,927631930,2260,2260,2260,2260,0
20230901,171700,927631930,2260,2260,2260,2260,0
20230901,171600,927631930,2260,2260,2260,2260,0
20230901,171500,927631930,2260,2260,2260,2260,0
20230901,171400,927631930,2260,2260,2260,2260,0
20230901,171300,927631930,2260,2260,2260,2260,0
20230901,171200,927631930,2260,2260,2260,2260,0
20230901,171100,927631930,2260,2260,2260,2260,0
20230901,171000,927631930,2260,2260,2260,2260,0
20230901,170900,927631930,2260,2260,2260,2260,7922
20230901,170800,927631930,2260,2260,2260,2260,0
20230901,170700,927631930,2260,2260,2260,2260,0
20230901,170600,927631930,2260,2260,2260,2260,0
20230901,170500,927631930,2260,2260,2260,2260,0
20230901,170400,927631930,2260,2260,2260,2260,0
20230901,170300,927631930,2260,2260,2260,2260,0
20230901,170200,927631930,2260,2260,2260,2260,0
20230901,170100,927631930,2260,2260,2260,2260,0
20230901,170000,927631930,2260,2260,2260,2260,0
20230901,165900,927631930,2260,2260,2260,2260,0
20230901,165800,927631930,2260,2260,2260,2260,0
20230901,165700,927631930,2260,2260,2260,2260,0
20230901,165600,927631930,2260,2260,2260,2260,0
20230901,165500,927631930,2260,2260,2260,2260,0
20230901,165400,927631930,2260,2260,2260,2260,0
20230901,165300,927631930,2260,2260,2260,2260,0
20230901,165200,927631930,2260,2260,2260,2260,0
20230901,165100,927631930,2260,2260,2260,2260,0
20230901,165000,927631930,2260,2260,2260,2260,0
20230901,164900,927631930,2260,2260,2260,2260,0
20230901,164800,927631930,2260,2260,2260,2260,0
20230901,164700,927631930,2260,2260,2260,2260,0
20230901,164600,927631930,2260,2260,2260,2260,0
20230901,164500,927631930,2260,2260,2260,2260,0
20230901,164400,927631930,2260,2260,2260,2260,0
20230901,164300,927631930,2260,2260,2260,2260,0
20230901,164200,927631930,2260,2260,2260,2260,0
20230901,164100,927631930,2260,2260,2260,2260,0
20230901,164000,927631930,2260,2260,2260,2260,0
20230901,163900,927631930,2260,2260,2260,2260,7922
20230901,163800,927631930,2260,2260,2260,2260,0
20230901,163700,927631930,2260,2260,2260,2260,0
20230901,163600,927631930,2260,2260,2260,2260,0
20230901,163500,927631930,2260,2260,2260,2260,0
20230901,163400,927631930,2260,2260,2260,2260,0
20230901,163300,927631930,2260,2260,2260,2260,0
20230901,163200,927631930,2260,2260,2260,2260,0
20230901,163100,927631930,2260,2260,2260,2260,0
20230901,163000,927631930,2260,2260,2260,2260,0
20230901,162900,927631930,2260,2260,2260,2260,0
20230901,162800,927631930,2260,2260,2260,2260,0
20230901,162700,927631930,2260,2260,2260,2260,0
20230901,162600,927631930,2260,2260,2260,2260,0
20230901,162500,927631930,2260,2260,2260,2260,0
20230901,162400,927631930,2260,2260,2260,2260,0
20230901,162300,927631930,2260,2260,2260,2260,0
20230901,162200,927631930,2260,2260,2260,2260,0
20230901,162100,927631930,2260,2260,2260,2260,0
20230901,162000,927631930,2260,2260,2260,2260,0
20230901,161900,927631930,2260,2260,2260,2260,0
20230901,161800,927631930,2260,2260,2260,2260,0
20230901,161700,927631930,2260,2260,2260,2260,0
20230901,161600,927631930,2260,2260,2260,2260,0
20230901,161500,927631930,2260,2260,2260,2260,0
20230901,161400,927631930,2260,2260,2260,2260,0
20230901,161300,927631930,2260,2260,2260,2260,0
20230901,161200,927631930,2260,2260,2260,2260,0
20230901,161100,927631930,2260,2260,2260,2260,0
20230901,161000,927631930,2260,2260,2260,2260,0
20230901,160900,927631930,2260,2260,2260,2260,7922
20230901,160800,927631930,2260,2260,2260,2260,0
20230901,160700,927631930,2260,2260,2260,2260,0
20230901,160600,927631930,2260,2260,2260,2260,0
20230901,160500,927631930,2260,2260,2260,2260,0
20230901,160400,927631930,2260,2260,2260,2260,0
20230901,160300,927631930,2260,2260,2260,2260,0
20230901,160200,927631930,2260,2260,2260,2260,0
20230901,160100,927631930,2260,2260,2260,2260,0
20230901,160000,927631930,2260,2260,2260,2260,0
20230901,155900,927631930,2260,2260,2260,2260,0
20230901,155800,927631930,2260,2260,2260,2260,0
20230901,155700,927631930,2260,2260,2260,2260,0
20230901,155600,927631930,2260,2260,2260,2260,0
20230901,155500,927631930,2260,2260,2260,2260,0
20230901,155400,927631930,2260,2260,2260,2260,0
20230901,155300,927631930,2260,2260,2260,2260,0
20230901,155200,927631930,2260,2260,2260,2260,0
20230901,155100,927631930,2260,2260,2260,2260,0
20230901,155000,927631930,2260,2260,2260,2260,0
20230901,154900,927631930,2260,2260,2260,2260,0
20230901,154800,927631930,2260,2260,2260,2260,0
20230901,154700,927631930,2260,2260,2260,2260,0
20230901,154600,927631930,2260,2260,2260,2260,0
20230901,154500,927631930,2260,2260,2260,2260,0
20230901,154400,927631930,2260,2260,2260,2260,0
20230901,154300,927631930,2260,2260,2260,2260,0
20230901,154200,927631930,2260,2260,2260,2260,0
20230901,154100,927631930,2260,2260,2260,2260,0
20230901,154000,927631930,2260,2260,2260,2260,0
20230901,153900,927631930,2260,2260,2260,2260,7922
20230901,153800,927631930,2260,2260,2260,2260,0
20230901,153700,927631930,2260,2260,2260,2260,0
20230901,153600,927631930,2260,2260,2260,2260,0
20230901,153500,927631930,2260,2260,2260,2260,0
20230901,153400,927631930,2260,2260,2260,2260,0
20230901,153300,927631930,2260,2260,2260,2260,0
20230901,153200,927631930,2260,2260,2260,2260,0
20230901,153100,927631930,2260,2260,2260,2260,0
20230901,153000,927631930,2260,2260,2260,2260,7922
20230901,152900,909728210,2265,2265,2265,2265,0
20230901,152800,909728210,2265,2265,2265,2265,0
20230901,152700,909728210,2265,2265,2265,2265,0
20230901,152600,909728210,2265,2265,2265,2265,0
20230901,152500,909728210,2265,2265,2265,2265,0
20230901,152400,909728210,2265,2265,2265,2265,0
20230901,152300,909728210,2265,2265,2265,2265,0
20230901,152200,909728210,2265,2265,2265,2265,0
20230901,152100,909728210,2265,2265,2265,2265,0
20230901,152000,909728210,2265,2265,2265,2265,0
20230901,151900,909728210,2265,2270,2270,2250,3908
20230901,151800,900915075,2270,2270,2270,2245,2620
20230901,151700,895015945,2270,2260,2270,2250,928
20230901,151600,892923470,2255,2255,2255,2255,523
20230901,151500,891744105,2250,2250,2250,2230,6451
20230901,151400,877301840,2250,2260,2270,2220,9013
20230901,151300,857182005,2255,2280,2280,2235,21135
20230901,151200,809499635,2275,2275,2280,2275,13
20230901,151100,809470055,2280,2280,2280,2280,1
20230901,151000,809467775,2275,2285,2285,2275,43
20230901,150900,809369940,2285,2270,2285,2270,1047
20230901,150800,806991575,2270,2265,2270,2260,786
20230901,150700,805214125,2265,2265,2270,2260,3955
20230901,150600,796256645,2270,2265,2270,2265,24
20230901,150500,796202225,2275,2275,2275,2275,0
20230901,150400,796202225,2275,2275,2275,2275,0
20230901,150300,796202225,2275,2270,2275,2265,2201
20230901,150200,791216050,2280,2280,2280,2280,2
20230901,150100,791211490,2270,2270,2270,2270,58
20230901,150000,791079830,2280,2280,2280,2280,1
20230901,145900,791077550,2265,2270,2270,2265,950
20230901,145800,788925220,2270,2270,2270,2270,66
20230901,145700,788775400,2285,2270,2285,2270,21
20230901,145600,788727715,2270,2275,2275,2265,1204
20230901,145500,785995555,2285,2285,2285,2285,0
20230901,145400,785995555,2285,2285,2285,2285,1
20230901,145300,785993270,2270,2275,2275,2270,330
20230901,145200,785243725,2275,2275,2275,2275,78
20230901,145100,785066275,2285,2285,2285,2285,4
20230901,145000,785057135,2275,2275,2275,2275,5
20230901,144900,785045760,2285,2285,2285,2285,1
20230901,144800,785043475,2280,2275,2285,2275,401
20230901,144700,784129690,2280,2280,2280,2280,11
20230901,144600,784104610,2270,2270,2270,2270,1
20230901,144500,784102340,2280,2280,2280,2280,411
20230901,144400,783165260,2280,2275,2280,2275,707
20230901,144300,781556830,2275,2280,2280,2275,110
20230901,144200,781306050,2280,2280,2280,2280,6
20230901,144100,781292370,2280,2280,2280,2280,0
20230901,144000,781292370,2280,2275,2280,2260,11443
20230901,143900,755346825,2280,2280,2280,2280,55
20230901,143800,755221425,2280,2280,2280,2280,0
20230901,143700,755221425,2280,2285,2285,2280,112
20230901,143600,754966060,2275,2275,2275,2275,56
20230901,143500,754838660,2285,2285,2285,2285,0
20230901,143400,754838660,2285,2285,2285,2285,1
20230901,143300,754836375,2275,2275,2275,2275,200
20230901,143200,754381375,2275,2275,2275,2275,2048
20230901,143100,749722175,2285,2275,2285,2275,953
20230901,143000,747554090,2285,2285,2285,2285,2
20230901,142900,747549520,2285,2285,2285,2285,1
20230901,142800,747547235,2285,2280,2285,2275,2042
20230901,142700,742886985,2285,2285,2285,2285,24
20230901,142600,742832145,2275,2275,2275,2270,1908
20230901,142500,738492945,2270,2275,2275,2270,51
20230901,142400,738376925,2270,2275,2275,2270,18562
20230901,142300,696218935,2275,2285,2285,2275,995
20230901,142200,693951800,2290,2290,2290,2290,10
20230901,142100,693928900,2290,2290,2290,2290,20
20230901,142000,693883100,2285,2290,2290,2285,150
20230901,141900,693540100,2290,2290,2290,2290,4
20230901,141800,693530940,2290,2290,2290,2290,0
20230901,141700,693530940,2290,2280,2290,2280,148
20230901,141600,693192490,2280,2280,2280,2280,1
20230901,141500,693190210,2290,2290,2290,2290,5
20230901,141400,693178760,2290,2290,2290,2290,41
20230901,141300,693084870,2280,2280,2280,2280,0
20230901,141200,693084870,2280,2280,2280,2280,25
20230901,141100,693027870,2280,2280,2280,2280,188
20230901,141000,692599230,2280,2280,2280,2280,136
20230901,140900,692289150,2285,2280,2285,2280,2016
20230901,140800,687692665,2275,2280,2290,2275,7781
20230901,140700,669952075,2285,2285,2285,2285,1240
20230901,140600,667118675,2285,2285,2285,2285,30
20230901,140500,667050125,2285,2285,2285,2285,100
20230901,140400,666821625,2290,2290,2290,2290,247
20230901,140300,666255995,2290,2290,2290,2290,175
20230901,140200,665855245,2290,2285,2290,2285,93
20230901,140100,665642390,2280,2285,2285,2280,191
20230901,140000,665206370,2290,2290,2290,2290,131
20230901,135900,664906380,2295,2295,2295,2295,0
20230901,135800,664906380,2295,2295,2295,2295,0
20230901,135700,664906380,2295,2290,2295,2290,380
20230901,135600,664036175,2280,2280,2280,2280,1384
20230901,135500,660880655,2285,2290,2290,2285,160
20230901,135400,660514835,2280,2280,2280,2280,0
20230901,135300,660514835,2280,2280,2290,2280,1840
20230901,135200,656319625,2290,2290,2290,2290,101
20230901,135100,656088335,2275,2280,2280,2275,2382
20230901,135000,650660085,2280,2285,2285,2275,1402
20230901,134900,647468840,2290,2290,2290,2290,0
20230901,134800,647468840,2290,2290,2290,2290,0
20230901,134700,647468840,2290,2290,2290,2290,35
20230901,134600,647388690,2290,2290,2290,2290,66
20230901,134500,647237550,2290,2290,2290,2290,63
20230901,134400,647093280,2290,2285,2290,2280,531
20230901,134300,645882180,2290,2285,2290,2280,634
20230901,134200,644436245,2285,2285,2285,2285,0
20230901,134100,644436245,2285,2290,2290,2285,523
20230901,134000,643241180,2290,2275,2290,2275,845
20230901,133900,641311345,2275,2285,2285,2275,1347
20230901,133800,638239775,2285,2285,2285,2285,547
20230901,133700,636989880,2290,2290,2290,2290,164
20230901,133600,636614320,2290,2290,2290,2285,665
20230901,133500,635094470,2290,2290,2290,2285,522
20230901,133400,633901680,2295,2295,2295,2295,221
20230901,133300,633394485,2270,2290,2290,2270,40398
20230901,133200,541495745,2290,2290,2290,2290,355
20230901,133100,540682795,2290,2300,2300,2290,442
20230901,133000,539670565,2305,2305,2305,2305,0
20230901,132900,539670565,2305,2295,2305,2295,437
20230901,132800,538667630,2300,2300,2300,2300,2747
20230901,132700,532349530,2305,2305,2305,2305,0
20230901,132600,532349530,2305,2305,2305,2305,0
20230901,132500,532349530,2305,2305,2305,2305,113
20230901,132400,532089065,2305,2305,2305,2305,173
20230901,132300,531690300,2305,2305,2305,2305,10
20230901,132200,531667250,2305,2305,2305,2305,11
20230901,132100,531641895,2300,2305,2305,2300,1504
20230901,132000,528182690,2305,2305,2305,2305,0
20230901,131900,528182690,2305,2305,2305,2305,527
20230901,131800,526967955,2305,2305,2305,2305,601
20230901,131700,525582650,2305,2305,2305,2305,177
20230901,131600,525174665,2305,2305,2305,2305,200
20230901,131500,524713665,2305,2305,2305,2305,500
20230901,131400,523561165,2305,2305,2305,2305,500
20230901,131300,522408665,2315,2305,2315,2305,147
20230901,131200,522068800,2315,2310,2315,2310,153
20230901,131100,521715355,2315,2310,2315,2310,6
20230901,131000,521701490,2305,2310,2310,2305,1427
20230901,130900,518412205,2310,2310,2310,2310,3
20230901,130800,518405275,2305,2305,2305,2305,300
20230901,130700,517713775,2305,2305,2305,2305,0
20230901,130600,517713775,2305,2310,2310,2305,2653
20230901,130500,511593360,2315,2315,2315,2315,8692
20230901,130400,491471380,2315,2315,2315,2315,3236
20230901,130300,483980040,2315,2315,2315,2315,0
20230901,130200,483980040,2315,2315,2315,2315,0
20230901,130100,483980040,2315,2315,2315,2315,1899
20230901,130000,479583855,2320,2320,2320,2320,3942
20230901,125900,470438415,2325,2325,2325,2325,20
20230901,125800,470391915,2325,2325,2325,2325,10
20230901,125700,470368665,2320,2320,2320,2320,0
20230901,125600,470368665,2320,2320,2320,2320,850
20230901,125500,468396665,2320,2320,2320,2320,2128
20230901,125400,463459705,2315,2315,2315,2315,39
20230901,125300,463369420,2320,2320,2320,2320,0
20230901,125200,463369420,2320,2320,2320,2320,0
20230901,125100,463369420,2320,2320,2320,2320,2
20230901,125000,463364780,2320,2320,2320,2320,40
20230901,124900,463271980,2310,2310,2310,2310,0
20230901,124800,463271980,2310,2310,2310,2310,168
20230901,124700,462883900,2310,2320,2320,2310,2
20230901,124600,462879270,2320,2320,2320,2320,0
20230901,124500,462879270,2320,2320,2320,2320,1
20230901,124400,462876950,2315,2315,2315,2315,0
20230901,124300,462876950,2315,2320,2320,2315,510
20230901,124200,461696275,2325,2320,2325,2320,55
20230901,124100,461568555,2310,2310,2310,2310,0
20230901,124000,461568555,2310,2315,2315,2310,27
20230901,123900,461506180,2320,2310,2320,2310,811
20230901,123800,459632760,2320,2320,2320,2320,0
20230901,123700,459632760,2320,2320,2320,2320,1
20230901,123600,459630440,2325,2325,2325,2325,0
20230901,123500,459630440,2325,2325,2325,2325,1
20230901,123400,459628115,2320,2320,2320,2320,30
20230901,123300,459558515,2325,2325,2325,2325,0
20230901,123200,459558515,2325,2310,2325,2310,60
20230901,123100,459419210,2325,2325,2325,2310,415
20230901,123000,458460375,2325,2320,2325,2320,237
20230901,122900,457910530,2320,2320,2320,2320,80
20230901,122800,457724930,2320,2320,2320,2320,10
20230901,122700,457701730,2320,2320,2320,2320,0
20230901,122600,457701730,2320,2320,2320,2320,0
20230901,122500,457701730,2320,2320,2320,2320,3
20230901,122400,457694770,2315,2325,2325,2315,1215
20230901,122300,454880785,2320,2315,2320,2315,27
20230901,122200,454818180,2325,2325,2325,2325,187
20230901,122100,454383405,2315,2325,2325,2315,140
20230901,122000,454059105,2325,2315,2325,2315,121
20230901,121900,453778980,2315,2315,2315,2310,610
20230901,121800,452369355,2315,2315,2315,2315,0
20230901,121700,452369355,2315,2315,2315,2310,288
20230901,121600,451704045,2315,2315,2315,2315,419
20230901,121500,450734060,2325,2325,2325,2325,7
20230901,121400,450717785,2325,2320,2325,2320,113
20230901,121300,450455340,2320,2320,2320,2320,1
20230901,121200,450453020,2315,2320,2320,2315,12
20230901,121100,450425190,2320,2320,2320,2320,1
20230901,121000,450422870,2325,2325,2325,2325,38
20230901,120900,450334520,2330,2330,2330,2330,1
20230901,120800,450332190,2315,2315,2315,2315,307
20230901,120700,449621485,2320,2315,2330,2315,30
20230901,120600,449551835,2315,2315,2315,2315,1
20230901,120500,449549520,2335,2335,2335,2335,100
20230901,120400,449316020,2335,2335,2335,2335,1
20230901,120300,449313685,2315,2335,2335,2315,152
20230901,120200,448961765,2335,2335,2335,2330,77
20230901,120100,448782345,2330,2330,2330,2330,100
20230901,120000,448549345,2330,2335,2335,2320,71
20230901,115900,448383765,2330,2330,2330,2320,1830
20230901,115800,444133795,2325,2320,2330,2320,125
20230901,115700,443843495,2330,2325,2330,2325,1476
20230901,115600,440411785,2325,2325,2325,2325,130
20230901,115500,440109535,2330,2320,2330,2320,54
20230901,115400,439984225,2330,2325,2330,2320,2351
20230901,115300,434528385,2325,2325,2325,2325,51
20230901,115200,434409810,2325,2325,2325,2325,410
20230901,115100,433456560,2325,2320,2325,2320,443
20230901,115000,432427670,2320,2325,2330,2320,403
20230901,114900,431491460,2330,2330,2330,2325,69
20230901,114800,431330710,2330,2325,2330,2325,38
20230901,114700,431242210,2330,2325,2330,2325,37
20230901,114600,431156035,2330,2325,2330,2325,184
20230901,114500,430727325,2325,2330,2330,2325,4
20230901,114400,430718015,2325,2325,2325,2325,55
20230901,114300,430590140,2325,2325,2325,2325,45
20230901,114200,430485515,2325,2315,2325,2315,93
20230901,114100,430270160,2315,2325,2325,2315,1224
20230901,114000,427431075,2325,2330,2330,2325,670
20230901,113900,425870815,2330,2330,2330,2330,74
20230901,113800,425698395,2330,2330,2330,2330,433
20230901,113700,424689505,2325,2325,2325,2320,551
20230901,113600,423408685,2330,2330,2330,2325,83
20230901,113500,423215300,2325,2325,2325,2325,7
20230901,113400,423199025,2325,2325,2325,2325,2
20230901,113300,423194375,2325,2325,2325,2325,347
20230901,113200,422387600,2330,2330,2330,2330,30
20230901,113100,422317700,2335,2330,2335,2330,33
20230901,113000,422240800,2325,2335,2335,2325,334
20230901,112900,421464240,2330,2330,2335,2330,3827
20230901,112800,412547180,2330,2330,2335,2330,100
20230901,112700,412314030,2330,2335,2335,2330,118
20230901,112600,412038935,2330,2330,2330,2325,1153
20230901,112500,409352450,2330,2330,2330,2330,523
20230901,112400,408133860,2335,2335,2335,2335,30
20230901,112300,408063810,2335,2335,2335,2335,10
20230901,112200,408040460,2335,2335,2335,2330,2714
20230901,112100,401716685,2330,2335,2335,2330,140
20230901,112000,401390335,2335,2335,2335,2335,60
20230901,111900,401250235,2335,2330,2335,2330,316
20230901,111800,400513795,2330,2330,2330,2325,340
20230901,111700,399722095,2330,2325,2330,2325,32
20230901,111600,399647540,2330,2330,2330,2330,5
20230901,111500,399635890,2330,2325,2330,2325,85
20230901,111400,399438115,2330,2330,2330,2330,31
20230901,111300,399365885,2330,2330,2330,2330,31
20230901,111200,399293655,2330,2330,2330,2330,0
20230901,111100,399293655,2330,2330,2330,2315,1800
20230901,111000,395117020,2330,2340,2340,2325,1559
20230901,110900,391486425,2340,2340,2340,2330,2254
20230901,110800,386213260,2340,2325,2350,2325,15357
20230901,110700,350168790,2335,2330,2335,2330,453
20230901,110600,349113115,2330,2335,2335,2330,2152
20230901,110500,344098195,2335,2340,2340,2335,429
20230901,110400,343095440,2340,2335,2340,2330,1360
20230901,110300,339919940,2335,2335,2340,2330,810
20230901,110200,338027605,2335,2325,2335,2325,2864
20230901,110100,331356115,2325,2325,2325,2325,490
20230901,110000,330216865,2325,2330,2330,2320,1675
20230901,105900,326325695,2320,2325,2330,2315,662
20230901,105800,324790045,2325,2315,2325,2315,151
20230901,105700,324440220,2315,2310,2325,2310,8571
20230901,105600,304566440,2305,2305,2305,2305,40
20230901,105500,304474240,2305,2305,2305,2305,77
20230901,105400,304296755,2305,2310,2310,2305,400
20230901,105300,303374660,2310,2310,2310,2310,30
20230901,105200,303305360,2305,2305,2305,2305,3
20230901,105100,303298445,2305,2305,2305,2305,307
20230901,105000,302590810,2305,2305,2305,2305,2106
20230901,104900,297736480,2310,2310,2310,2310,30
20230901,104800,297667180,2310,2310,2310,2310,30
20230901,104700,297597880,2310,2310,2310,2310,31
20230901,104600,297526270,2310,2310,2310,2305,50
20230901,104500,297410805,2310,2310,2310,2310,130
20230901,104400,297110505,2315,2305,2315,2305,582
20230901,104300,295768925,2305,2300,2305,2285,3570
20230901,104200,287579665,2305,2305,2305,2305,30
20230901,104100,287510515,2305,2305,2305,2305,0
20230901,104000,287510515,2305,2305,2305,2305,149
20230901,103900,287167070,2305,2310,2310,2305,82
20230901,103800,286978055,2305,2305,2305,2305,89
20230901,103700,286772910,2305,2305,2305,2300,860
20230901,103600,284794110,2305,2305,2305,2305,31
20230901,103500,284722655,2305,2310,2310,2305,417
20230901,103400,283759935,2310,2310,2310,2310,2592
20230901,103300,277772415,2310,2310,2310,2310,101
20230901,103200,277539105,2305,2310,2310,2305,1800
20230901,103100,273389605,2310,2310,2310,2310,30
20230901,103000,273320305,2310,2305,2310,2305,65
20230901,102900,273170180,2310,2310,2310,2310,131
20230901,102800,272867570,2310,2310,2310,2310,30
20230901,102700,272798270,2310,2310,2310,2310,0
20230901,102600,272798270,2310,2305,2310,2305,79
20230901,102500,272616025,2310,2310,2310,2310,603
20230901,102400,271223095,2310,2315,2315,2310,217
20230901,102300,270721390,2315,2310,2315,2310,556
20230901,102200,269437025,2310,2310,2310,2310,151
20230901,102100,269088215,2310,2305,2310,2305,556
20230901,102000,267806630,2305,2300,2305,2300,40
20230901,101900,267714480,2295,2300,2300,2295,21
20230901,101800,267666275,2310,2310,2310,2310,13
20230901,101700,267636245,2310,2315,2315,2290,902
20230901,101600,265560880,2315,2310,2315,2310,712
20230901,101500,263916005,2310,2305,2310,2305,897
20230901,101400,261848205,2300,2300,2300,2300,388
20230901,101300,260955805,2300,2305,2305,2285,4143
20230901,101200,251451375,2305,2290,2305,2290,35
20230901,101100,251371210,2290,2290,2290,2290,2534
20230901,101000,245568350,2290,2300,2300,2290,4534
20230901,100900,235153240,2300,2305,2305,2300,279
20230901,100800,234511170,2305,2310,2310,2305,256
20230901,100700,233920935,2310,2310,2310,2310,0
20230901,100600,233920935,2310,2305,2310,2305,149
20230901,100500,233577330,2305,2310,2310,2305,940
20230901,100400,231410455,2310,2315,2315,2310,141
20230901,100300,231084245,2315,2320,2320,2315,367
20230901,100200,230234140,2320,2305,2320,2305,136
20230901,100100,229919150,2310,2305,2310,2305,430
20230901,100000,228926350,2310,2305,2310,2305,119
20230901,095900,228651905,2305,2310,2310,2305,571
20230901,095800,227335530,2310,2310,2310,2310,78
20230901,095700,227155350,2305,2305,2305,2305,1182
20230901,095600,224430840,2305,2305,2310,2305,41
20230901,095500,224336185,2305,2295,2305,2295,4409
20230901,095400,214203440,2305,2295,2305,2295,1569
20230901,095300,210601375,2295,2300,2300,2295,209
20230901,095200,210121715,2305,2305,2305,2305,20
20230901,095100,210075615,2305,2305,2305,2305,0
20230901,095000,210075615,2305,2305,2305,2305,7
20230901,094900,210059480,2305,2300,2305,2300,241
20230901,094800,209504460,2300,2300,2300,2300,0
20230901,094700,209504460,2300,2285,2300,2285,954
20230901,094600,207322330,2290,2290,2290,2290,20
20230901,094500,207276530,2290,2290,2290,2290,793
20230901,094400,205460560,2290,2290,2290,2290,0
20230901,094300,205460560,2290,2290,2300,2285,2175
20230901,094200,200474275,2290,2300,2300,2290,462
20230901,094100,199415775,2295,2295,2295,2295,10
20230901,094000,199392825,2300,2300,2305,2285,2743
20230901,093900,193108695,2300,2300,2300,2280,6240
20230901,093800,178846115,2305,2295,2305,2290,15164
20230901,093700,144108265,2310,2310,2310,2300,1434
20230901,093600,140810045,2310,2310,2310,2310,32
20230901,093500,140736125,2310,2310,2310,2310,47
20230901,093400,140627555,2310,2305,2310,2305,2423
20230901,093300,135032555,2305,2305,2305,2305,1058
20230901,093200,132593865,2305,2305,2305,2305,506
20230901,093100,131427535,2305,2295,2305,2295,678
20230901,093000,129869630,2295,2295,2295,2295,418
20230901,092900,128910320,2295,2300,2300,2295,1830
20230901,092800,124708940,2300,2300,2300,2300,60
20230901,092700,124570940,2295,2300,2300,2295,265
20230901,092600,123962240,2300,2300,2300,2295,753
20230901,092500,122230355,2300,2300,2300,2295,3204
20230901,092400,114869545,2305,2305,2305,2305,507
20230901,092300,113700910,2305,2310,2310,2305,888
20230901,092200,111653570,2310,2305,2310,2305,471
20230901,092100,110565585,2310,2310,2310,2310,906
20230901,092000,108472725,2310,2305,2310,2300,273
20230901,091900,107843460,2310,2300,2310,2300,1914
20230901,091800,103439385,2305,2300,2305,2295,853
20230901,091700,101479775,2290,2300,2300,2290,659
20230901,091600,99969875,2300,2295,2300,2290,552
20230901,091500,98703570,2295,2310,2310,2295,5091
20230901,091400,86999530,2310,2315,2315,2310,891
20230901,091300,84941310,2320,2320,2320,2320,20
20230901,091200,84894910,2315,2325,2325,2310,945
20230901,091100,82707505,2325,2310,2330,2310,351
20230901,091000,81894300,2330,2315,2330,2315,1397
20230901,090900,78651485,2315,2305,2315,2305,8584
20230901,090800,58829805,2305,2300,2305,2300,1263
20230901,090700,55921755,2305,2315,2315,2305,2293
20230901,090600,50633910,2315,2315,2315,2305,1005
20230901,090500,48307345,2305,2300,2315,2300,898
20230901,090400,46236405,2300,2305,2310,2300,665
20230901,090300,44703730,2305,2315,2315,2305,3917
20230901,090200,35674990,2310,2305,2315,2305,352
20230901,090100,34861870,2315,2330,2330,2310,4508
20230901,090000,24443915,2320,2355,2355,2315,10438