KissMeData/004270/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184000,315389660,2285,2285,2285,2285,2624
20230906,183900,315389660,2285,2285,2285,2285,0
20230906,183800,315389660,2285,2285,2285,2285,0
20230906,183700,315389660,2285,2285,2285,2285,0
20230906,183600,315389660,2285,2285,2285,2285,0
20230906,183500,315389660,2285,2285,2285,2285,0
20230906,183400,315389660,2285,2285,2285,2285,0
20230906,183300,315389660,2285,2285,2285,2285,0
20230906,183200,315389660,2285,2285,2285,2285,0
20230906,183100,315389660,2285,2285,2285,2285,0
20230906,183000,315389660,2285,2285,2285,2285,0
20230906,182900,315389660,2285,2285,2285,2285,0
20230906,182800,315389660,2285,2285,2285,2285,0
20230906,182700,315389660,2285,2285,2285,2285,0
20230906,182600,315389660,2285,2285,2285,2285,0
20230906,182500,315389660,2285,2285,2285,2285,0
20230906,182400,315389660,2285,2285,2285,2285,0
20230906,182300,315389660,2285,2285,2285,2285,0
20230906,182200,315389660,2285,2285,2285,2285,0
20230906,182100,315389660,2285,2285,2285,2285,0
20230906,182000,315389660,2285,2285,2285,2285,0
20230906,181900,315389660,2285,2285,2285,2285,0
20230906,181800,315389660,2285,2285,2285,2285,0
20230906,181700,315389660,2285,2285,2285,2285,0
20230906,181600,315389660,2285,2285,2285,2285,0
20230906,181500,315389660,2285,2285,2285,2285,0
20230906,181400,315389660,2285,2285,2285,2285,0
20230906,181300,315389660,2285,2285,2285,2285,0
20230906,181200,315389660,2285,2285,2285,2285,0
20230906,181100,315389660,2285,2285,2285,2285,0
20230906,181000,315389660,2285,2285,2285,2285,2624
20230906,180900,315389660,2285,2285,2285,2285,0
20230906,180800,315389660,2285,2285,2285,2285,0
20230906,180700,315389660,2285,2285,2285,2285,0
20230906,180600,315389660,2285,2285,2285,2285,0
20230906,180500,315389660,2285,2285,2285,2285,0
20230906,180400,315389660,2285,2285,2285,2285,0
20230906,180300,315389660,2285,2285,2285,2285,0
20230906,180200,315389660,2285,2285,2285,2285,0
20230906,180100,315389660,2285,2285,2285,2285,0
20230906,180000,315389660,2285,2285,2285,2285,0
20230906,175900,315389660,2285,2285,2285,2285,0
20230906,175800,315389660,2285,2285,2285,2285,0
20230906,175700,315389660,2285,2285,2285,2285,0
20230906,175600,315389660,2285,2285,2285,2285,0
20230906,175500,315389660,2285,2285,2285,2285,0
20230906,175400,315389660,2285,2285,2285,2285,0
20230906,175300,315389660,2285,2285,2285,2285,0
20230906,175200,315389660,2285,2285,2285,2285,0
20230906,175100,315389660,2285,2285,2285,2285,0
20230906,175000,315389660,2285,2285,2285,2285,0
20230906,174900,315389660,2285,2285,2285,2285,0
20230906,174800,315389660,2285,2285,2285,2285,0
20230906,174700,315389660,2285,2285,2285,2285,0
20230906,174600,315389660,2285,2285,2285,2285,0
20230906,174500,315389660,2285,2285,2285,2285,0
20230906,174400,315389660,2285,2285,2285,2285,0
20230906,174300,315389660,2285,2285,2285,2285,0
20230906,174200,315389660,2285,2285,2285,2285,0
20230906,174100,315389660,2285,2285,2285,2285,0
20230906,174000,315389660,2285,2285,2285,2285,2624
20230906,173900,315389660,2285,2285,2285,2285,0
20230906,173800,315389660,2285,2285,2285,2285,0
20230906,173700,315389660,2285,2285,2285,2285,0
20230906,173600,315389660,2285,2285,2285,2285,0
20230906,173500,315389660,2285,2285,2285,2285,0
20230906,173400,315389660,2285,2285,2285,2285,0
20230906,173300,315389660,2285,2285,2285,2285,0
20230906,173200,315389660,2285,2285,2285,2285,0
20230906,173100,315389660,2285,2285,2285,2285,0
20230906,173000,315389660,2285,2285,2285,2285,0
20230906,172900,315389660,2285,2285,2285,2285,0
20230906,172800,315389660,2285,2285,2285,2285,0
20230906,172700,315389660,2285,2285,2285,2285,0
20230906,172600,315389660,2285,2285,2285,2285,0
20230906,172500,315389660,2285,2285,2285,2285,0
20230906,172400,315389660,2285,2285,2285,2285,0
20230906,172300,315389660,2285,2285,2285,2285,0
20230906,172200,315389660,2285,2285,2285,2285,0
20230906,172100,315389660,2285,2285,2285,2285,0
20230906,172000,315389660,2285,2285,2285,2285,0
20230906,171900,315389660,2285,2285,2285,2285,0
20230906,171800,315389660,2285,2285,2285,2285,0
20230906,171700,315389660,2285,2285,2285,2285,0
20230906,171600,315389660,2285,2285,2285,2285,0
20230906,171500,315389660,2285,2285,2285,2285,0
20230906,171400,315389660,2285,2285,2285,2285,0
20230906,171300,315389660,2285,2285,2285,2285,0
20230906,171200,315389660,2285,2285,2285,2285,0
20230906,171100,315389660,2285,2285,2285,2285,0
20230906,171000,315389660,2285,2285,2285,2285,2624
20230906,170900,315389660,2285,2285,2285,2285,0
20230906,170800,315389660,2285,2285,2285,2285,0
20230906,170700,315389660,2285,2285,2285,2285,0
20230906,170600,315389660,2285,2285,2285,2285,0
20230906,170500,315389660,2285,2285,2285,2285,0
20230906,170400,315389660,2285,2285,2285,2285,0
20230906,170300,315389660,2285,2285,2285,2285,0
20230906,170200,315389660,2285,2285,2285,2285,0
20230906,170100,315389660,2285,2285,2285,2285,0
20230906,170000,315389660,2285,2285,2285,2285,0
20230906,165900,315389660,2285,2285,2285,2285,0
20230906,165800,315389660,2285,2285,2285,2285,0
20230906,165700,315389660,2285,2285,2285,2285,0
20230906,165600,315389660,2285,2285,2285,2285,0
20230906,165500,315389660,2285,2285,2285,2285,0
20230906,165400,315389660,2285,2285,2285,2285,0
20230906,165300,315389660,2285,2285,2285,2285,0
20230906,165200,315389660,2285,2285,2285,2285,0
20230906,165100,315389660,2285,2285,2285,2285,0
20230906,165000,315389660,2285,2285,2285,2285,0
20230906,164900,315389660,2285,2285,2285,2285,0
20230906,164800,315389660,2285,2285,2285,2285,0
20230906,164700,315389660,2285,2285,2285,2285,0
20230906,164600,315389660,2285,2285,2285,2285,0
20230906,164500,315389660,2285,2285,2285,2285,0
20230906,164400,315389660,2285,2285,2285,2285,0
20230906,164300,315389660,2285,2285,2285,2285,0
20230906,164200,315389660,2285,2285,2285,2285,0
20230906,164100,315389660,2285,2285,2285,2285,0
20230906,164000,315389660,2285,2285,2285,2285,2624
20230906,163900,315389660,2285,2285,2285,2285,0
20230906,163800,315389660,2285,2285,2285,2285,0
20230906,163700,315389660,2285,2285,2285,2285,0
20230906,163600,315389660,2285,2285,2285,2285,0
20230906,163500,315389660,2285,2285,2285,2285,0
20230906,163400,315389660,2285,2285,2285,2285,0
20230906,163300,315389660,2285,2285,2285,2285,0
20230906,163200,315389660,2285,2285,2285,2285,0
20230906,163100,315389660,2285,2285,2285,2285,0
20230906,163000,315389660,2285,2285,2285,2285,0
20230906,162900,315389660,2285,2285,2285,2285,0
20230906,162800,315389660,2285,2285,2285,2285,0
20230906,162700,315389660,2285,2285,2285,2285,0
20230906,162600,315389660,2285,2285,2285,2285,0
20230906,162500,315389660,2285,2285,2285,2285,0
20230906,162400,315389660,2285,2285,2285,2285,0
20230906,162300,315389660,2285,2285,2285,2285,0
20230906,162200,315389660,2285,2285,2285,2285,0
20230906,162100,315389660,2285,2285,2285,2285,0
20230906,162000,315389660,2285,2285,2285,2285,0
20230906,161900,315389660,2285,2285,2285,2285,0
20230906,161800,315389660,2285,2285,2285,2285,0
20230906,161700,315389660,2285,2285,2285,2285,0
20230906,161600,315389660,2285,2285,2285,2285,0
20230906,161500,315389660,2285,2285,2285,2285,0
20230906,161400,315389660,2285,2285,2285,2285,0
20230906,161300,315389660,2285,2285,2285,2285,0
20230906,161200,315389660,2285,2285,2285,2285,0
20230906,161100,315389660,2285,2285,2285,2285,0
20230906,161000,315389660,2285,2285,2285,2285,2624
20230906,160900,315389660,2285,2285,2285,2285,0
20230906,160800,315389660,2285,2285,2285,2285,0
20230906,160700,315389660,2285,2285,2285,2285,0
20230906,160600,315389660,2285,2285,2285,2285,0
20230906,160500,315389660,2285,2285,2285,2285,0
20230906,160400,315389660,2285,2285,2285,2285,0
20230906,160300,315389660,2285,2285,2285,2285,0
20230906,160200,315389660,2285,2285,2285,2285,0
20230906,160100,315389660,2285,2285,2285,2285,0
20230906,160000,315389660,2285,2285,2285,2285,0
20230906,155900,315389660,2285,2285,2285,2285,0
20230906,155800,315389660,2285,2285,2285,2285,0
20230906,155700,315389660,2285,2285,2285,2285,0
20230906,155600,315389660,2285,2285,2285,2285,0
20230906,155500,315389660,2285,2285,2285,2285,0
20230906,155400,315389660,2285,2285,2285,2285,0
20230906,155300,315389660,2285,2285,2285,2285,0
20230906,155200,315389660,2285,2285,2285,2285,0
20230906,155100,315389660,2285,2285,2285,2285,0
20230906,155000,315389660,2285,2285,2285,2285,0
20230906,154900,315389660,2285,2285,2285,2285,0
20230906,154800,315389660,2285,2285,2285,2285,0
20230906,154700,315389660,2285,2285,2285,2285,0
20230906,154600,315389660,2285,2285,2285,2285,0
20230906,154500,315389660,2285,2285,2285,2285,0
20230906,154400,315389660,2285,2285,2285,2285,0
20230906,154300,315389660,2285,2285,2285,2285,0
20230906,154200,315389660,2285,2285,2285,2285,0
20230906,154100,315389660,2285,2285,2285,2285,0
20230906,154000,315389660,2285,2285,2285,2285,2624
20230906,153900,315389660,2285,2285,2285,2285,0
20230906,153800,315389660,2285,2285,2285,2285,0
20230906,153700,315389660,2285,2285,2285,2285,0
20230906,153600,315389660,2285,2285,2285,2285,0
20230906,153500,315389660,2285,2285,2285,2285,0
20230906,153400,315389660,2285,2285,2285,2285,0
20230906,153300,315389660,2285,2285,2285,2285,0
20230906,153200,315389660,2285,2285,2285,2285,0
20230906,153100,315389660,2285,2285,2285,2285,0
20230906,153000,315389660,2285,2285,2285,2285,2624
20230906,152900,309393820,2270,2270,2270,2270,0
20230906,152800,309393820,2270,2270,2270,2270,0
20230906,152700,309393820,2270,2270,2270,2270,0
20230906,152600,309393820,2270,2270,2270,2270,0
20230906,152500,309393820,2270,2270,2270,2270,0
20230906,152400,309393820,2270,2270,2270,2270,0
20230906,152300,309393820,2270,2270,2270,2270,0
20230906,152200,309393820,2270,2270,2270,2270,0
20230906,152100,309393820,2270,2270,2270,2270,0
20230906,152000,309393820,2270,2270,2270,2270,0
20230906,151900,309393820,2270,2270,2270,2270,1173
20230906,151800,306731110,2275,2275,2275,2275,1
20230906,151700,306728835,2270,2275,2275,2270,140
20230906,151600,306410985,2275,2280,2280,2275,544
20230906,151500,305173165,2280,2275,2280,2275,1722
20230906,151400,301255610,2280,2280,2280,2280,0
20230906,151300,301255610,2280,2275,2280,2275,49
20230906,151200,301144130,2275,2275,2275,2275,50
20230906,151100,301030380,2285,2285,2285,2285,0
20230906,151000,301030380,2285,2275,2285,2275,779
20230906,150900,299255645,2280,2280,2280,2280,723
20230906,150800,297607205,2280,2280,2280,2280,10
20230906,150700,297584405,2275,2275,2275,2275,439
20230906,150600,296585680,2280,2285,2285,2280,410
20230906,150500,295650830,2280,2275,2280,2275,1182
20230906,150400,292955890,2280,2280,2280,2280,71
20230906,150300,292794010,2280,2280,2280,2280,0
20230906,150200,292794010,2280,2280,2280,2280,0
20230906,150100,292794010,2280,2280,2280,2280,511
20230906,150000,291628930,2280,2280,2280,2280,10
20230906,145900,291606130,2270,2270,2270,2270,65
20230906,145800,291458580,2280,2280,2280,2280,101
20230906,145700,291228300,2280,2280,2280,2280,0
20230906,145600,291228300,2280,2280,2280,2280,30
20230906,145500,291159900,2280,2280,2280,2280,7
20230906,145400,291143940,2270,2270,2270,2270,0
20230906,145300,291143940,2270,2270,2270,2270,545
20230906,145200,289906790,2275,2275,2275,2275,0
20230906,145100,289906790,2275,2275,2275,2275,0
20230906,145000,289906790,2275,2275,2275,2275,2
20230906,144900,289902240,2280,2280,2280,2280,1
20230906,144800,289899960,2280,2270,2280,2270,102
20230906,144700,289668410,2270,2270,2270,2270,0
20230906,144600,289668410,2270,2270,2280,2270,311
20230906,144500,288962410,2270,2280,2280,2270,3003
20230906,144400,282143420,2275,2270,2280,2270,237
20230906,144300,281603265,2270,2275,2275,2270,284
20230906,144200,280958170,2275,2275,2275,2275,467
20230906,144100,279895745,2275,2280,2285,2275,517
20230906,144000,278714445,2285,2285,2285,2285,0
20230906,143900,278714445,2285,2285,2285,2285,37
20230906,143800,278629900,2275,2275,2275,2275,0
20230906,143700,278629900,2275,2275,2275,2275,0
20230906,143600,278629900,2275,2275,2275,2275,10
20230906,143500,278607150,2285,2280,2285,2280,32
20230906,143400,278534105,2280,2280,2280,2280,104
20230906,143300,278296985,2280,2280,2280,2280,4
20230906,143200,278287865,2280,2280,2280,2280,4
20230906,143100,278278745,2280,2275,2280,2275,113
20230906,143000,278021650,2285,2285,2285,2285,0
20230906,142900,278021650,2285,2285,2285,2285,0
20230906,142800,278021650,2285,2285,2285,2285,0
20230906,142700,278021650,2285,2285,2285,2285,0
20230906,142600,278021650,2285,2285,2285,2285,0
20230906,142500,278021650,2285,2285,2285,2285,33
20230906,142400,277946245,2285,2285,2285,2285,0
20230906,142300,277946245,2285,2285,2285,2285,1
20230906,142200,277943960,2285,2285,2285,2285,1
20230906,142100,277941675,2280,2280,2280,2280,0
20230906,142000,277941675,2280,2270,2280,2270,11
20230906,141900,277916605,2270,2270,2270,2270,0
20230906,141800,277916605,2270,2270,2270,2270,0
20230906,141700,277916605,2270,2270,2270,2270,300
20230906,141600,277235605,2285,2285,2285,2285,0
20230906,141500,277235605,2285,2285,2285,2285,0
20230906,141400,277235605,2285,2285,2285,2285,1
20230906,141300,277233320,2275,2275,2275,2275,50
20230906,141200,277119570,2275,2275,2275,2275,4860
20230906,141100,266063070,2290,2290,2290,2290,0
20230906,141000,266063070,2290,2290,2290,2290,0
20230906,140900,266063070,2290,2290,2290,2290,0
20230906,140800,266063070,2290,2280,2290,2280,20
20230906,140700,266017450,2275,2275,2275,2275,0
20230906,140600,266017450,2275,2275,2275,2275,0
20230906,140500,266017450,2275,2280,2280,2275,1681
20230906,140400,262188260,2280,2280,2280,2280,0
20230906,140300,262188260,2280,2280,2280,2280,0
20230906,140200,262188260,2280,2280,2280,2280,18
20230906,140100,262147220,2290,2290,2290,2290,0
20230906,140000,262147220,2290,2290,2290,2290,66
20230906,135900,261996080,2290,2290,2290,2290,0
20230906,135800,261996080,2290,2290,2290,2290,2
20230906,135700,261991500,2290,2290,2290,2290,0
20230906,135600,261991500,2290,2290,2290,2290,0
20230906,135500,261991500,2290,2280,2290,2280,2
20230906,135400,261986930,2285,2285,2285,2285,0
20230906,135300,261986930,2285,2285,2285,2285,2
20230906,135200,261982360,2275,2290,2290,2275,2515
20230906,135100,256260510,2275,2275,2275,2275,0
20230906,135000,256260510,2275,2275,2275,2275,4
20230906,134900,256251410,2275,2275,2275,2275,0
20230906,134800,256251410,2275,2275,2275,2275,0
20230906,134700,256251410,2275,2275,2275,2275,0
20230906,134600,256251410,2275,2275,2275,2275,0
20230906,134500,256251410,2275,2275,2275,2275,0
20230906,134400,256251410,2275,2275,2275,2275,50
20230906,134300,256137660,2275,2280,2280,2275,100
20230906,134200,255909895,2290,2290,2290,2290,0
20230906,134100,255909895,2290,2290,2290,2290,1000
20230906,134000,253619895,2280,2280,2280,2280,1339
20230906,133900,250566975,2280,2280,2280,2280,661
20230906,133800,249059895,2275,2275,2275,2275,0
20230906,133700,249059895,2275,2280,2280,2275,1500
20230906,133600,245647235,2280,2280,2280,2280,1500
20230906,133500,242227235,2290,2290,2290,2290,91
20230906,133400,242018845,2280,2280,2280,2280,0
20230906,133300,242018845,2280,2280,2280,2280,20
20230906,133200,241973245,2280,2280,2280,2280,0
20230906,133100,241973245,2280,2285,2285,2280,1163
20230906,133000,239321105,2285,2285,2285,2285,937
20230906,132900,237180060,2290,2290,2290,2290,0
20230906,132800,237180060,2290,2290,2290,2290,113
20230906,132700,236921290,2290,2290,2290,2290,300
20230906,132600,236234290,2290,2290,2290,2290,0
20230906,132500,236234290,2290,2290,2290,2290,15
20230906,132400,236199940,2290,2290,2290,2290,165
20230906,132300,235822090,2290,2290,2290,2290,0
20230906,132200,235822090,2290,2290,2290,2290,0
20230906,132100,235822090,2290,2290,2290,2290,43
20230906,132000,235723620,2285,2285,2285,2285,0
20230906,131900,235723620,2285,2285,2285,2285,0
20230906,131800,235723620,2285,2285,2285,2285,0
20230906,131700,235723620,2285,2285,2285,2285,0
20230906,131600,235723620,2285,2285,2285,2285,13
20230906,131500,235693915,2280,2280,2280,2280,0
20230906,131400,235693915,2280,2280,2280,2280,0
20230906,131300,235693915,2280,2280,2280,2280,0
20230906,131200,235693915,2280,2280,2280,2280,0
20230906,131100,235693915,2280,2280,2280,2280,0
20230906,131000,235693915,2280,2280,2280,2280,0
20230906,130900,235693915,2280,2280,2280,2280,1
20230906,130800,235691635,2295,2295,2295,2295,0
20230906,130700,235691635,2295,2295,2295,2295,0
20230906,130600,235691635,2295,2295,2295,2295,0
20230906,130500,235691635,2295,2295,2295,2295,1
20230906,130400,235689340,2280,2280,2280,2280,70
20230906,130300,235529740,2280,2280,2280,2280,0
20230906,130200,235529740,2280,2280,2280,2280,0
20230906,130100,235529740,2280,2280,2280,2280,0
20230906,130000,235529740,2280,2285,2285,2280,3184
20230906,125900,228264150,2295,2295,2295,2295,0
20230906,125800,228264150,2295,2295,2295,2295,0
20230906,125700,228264150,2295,2295,2295,2295,0
20230906,125600,228264150,2295,2295,2295,2295,100
20230906,125500,228034650,2295,2295,2295,2295,0
20230906,125400,228034650,2295,2295,2295,2295,0
20230906,125300,228034650,2295,2295,2295,2295,0
20230906,125200,228034650,2295,2295,2295,2295,0
20230906,125100,228034650,2295,2295,2295,2295,1
20230906,125000,228032355,2295,2295,2295,2295,0
20230906,124900,228032355,2295,2295,2295,2295,47
20230906,124800,227924490,2295,2295,2295,2295,0
20230906,124700,227924490,2295,2295,2295,2295,1
20230906,124600,227922195,2295,2295,2295,2295,0
20230906,124500,227922195,2295,2295,2295,2295,1
20230906,124400,227919900,2285,2285,2285,2285,15
20230906,124300,227885625,2285,2285,2285,2285,0
20230906,124200,227885625,2285,2285,2285,2285,0
20230906,124100,227885625,2285,2285,2285,2285,0
20230906,124000,227885625,2285,2285,2285,2285,440
20230906,123900,226880225,2295,2295,2295,2295,0
20230906,123800,226880225,2295,2295,2295,2295,1
20230906,123700,226877930,2285,2285,2285,2285,135
20230906,123600,226569455,2290,2290,2290,2290,15
20230906,123500,226535105,2295,2295,2295,2295,0
20230906,123400,226535105,2295,2295,2295,2295,0
20230906,123300,226535105,2295,2295,2295,2295,0
20230906,123200,226535105,2295,2295,2295,2295,0
20230906,123100,226535105,2295,2295,2295,2295,0
20230906,123000,226535105,2295,2295,2295,2295,1
20230906,122900,226532810,2295,2295,2295,2295,40
20230906,122800,226441010,2295,2295,2295,2295,0
20230906,122700,226441010,2295,2295,2295,2295,0
20230906,122600,226441010,2295,2295,2295,2295,0
20230906,122500,226441010,2295,2295,2295,2295,0
20230906,122400,226441010,2295,2295,2295,2295,20
20230906,122300,226395110,2295,2295,2295,2295,0
20230906,122200,226395110,2295,2295,2295,2295,0
20230906,122100,226395110,2295,2295,2295,2295,13
20230906,122000,226365275,2295,2295,2295,2295,1
20230906,121900,226362980,2295,2295,2295,2295,0
20230906,121800,226362980,2295,2290,2295,2290,1176
20230906,121700,223667145,2290,2290,2290,2290,0
20230906,121600,223667145,2290,2290,2290,2290,5
20230906,121500,223655695,2290,2290,2290,2290,0
20230906,121400,223655695,2290,2290,2290,2280,2002
20230906,121300,219084275,2285,2285,2285,2285,0
20230906,121200,219084275,2285,2290,2290,2285,23
20230906,121100,219031705,2290,2290,2290,2285,545
20230906,121000,217784375,2290,2290,2290,2290,4
20230906,120900,217775215,2290,2285,2290,2285,3
20230906,120800,217768350,2290,2290,2290,2290,0
20230906,120700,217768350,2290,2290,2290,2290,0
20230906,120600,217768350,2290,2285,2290,2285,51
20230906,120500,217651810,2285,2285,2285,2285,0
20230906,120400,217651810,2285,2285,2285,2285,154
20230906,120300,217299920,2290,2290,2290,2290,0
20230906,120200,217299920,2290,2290,2290,2290,0
20230906,120100,217299920,2290,2290,2290,2290,12
20230906,120000,217272440,2290,2290,2290,2290,5
20230906,115900,217260990,2290,2290,2290,2290,445
20230906,115800,216241940,2290,2290,2290,2290,0
20230906,115700,216241940,2290,2290,2290,2285,963
20230906,115600,214037595,2295,2295,2295,2295,1
20230906,115500,214035300,2290,2285,2290,2285,545
20230906,115400,212787475,2285,2290,2290,2285,835
20230906,115300,210878795,2290,2290,2290,2290,1097
20230906,115200,208366665,2290,2295,2295,2290,2073
20230906,115100,203619425,2290,2295,2295,2290,344
20230906,115000,202830165,2295,2295,2295,2295,0
20230906,114900,202830165,2295,2295,2295,2295,0
20230906,114800,202830165,2295,2295,2295,2295,1
20230906,114700,202827870,2295,2295,2295,2295,1
20230906,114600,202825575,2295,2295,2295,2295,0
20230906,114500,202825575,2295,2295,2295,2295,19
20230906,114400,202781970,2295,2295,2295,2295,1
20230906,114300,202779675,2295,2295,2295,2295,0
20230906,114200,202779675,2295,2290,2295,2290,2218
20230906,114100,197689815,2290,2290,2290,2290,6
20230906,114000,197676075,2290,2290,2290,2290,4
20230906,113900,197666915,2295,2295,2295,2295,0
20230906,113800,197666915,2295,2285,2295,2285,2
20230906,113700,197662335,2285,2285,2285,2285,18
20230906,113600,197621205,2295,2295,2295,2295,515
20230906,113500,196439280,2295,2295,2295,2295,110
20230906,113400,196186830,2290,2295,2295,2290,102
20230906,113300,195953240,2290,2295,2295,2290,2263
20230906,113200,190770965,2290,2285,2290,2285,2538
20230906,113100,184958950,2290,2285,2290,2280,639
20230906,113000,183501680,2285,2285,2285,2285,1
20230906,112900,183499395,2280,2280,2280,2280,596
20230906,112800,182140515,2280,2280,2280,2280,1
20230906,112700,182138235,2290,2290,2290,2290,0
20230906,112600,182138235,2290,2290,2290,2290,0
20230906,112500,182138235,2290,2290,2290,2290,2
20230906,112400,182133655,2290,2285,2290,2285,12
20230906,112300,182106225,2285,2285,2285,2285,0
20230906,112200,182106225,2285,2285,2285,2285,0
20230906,112100,182106225,2285,2285,2285,2285,0
20230906,112000,182106225,2285,2285,2285,2285,0
20230906,111900,182106225,2285,2290,2290,2285,120
20230906,111800,181831525,2290,2290,2290,2290,0
20230906,111700,181831525,2290,2290,2290,2290,0
20230906,111600,181831525,2290,2290,2290,2290,0
20230906,111500,181831525,2290,2285,2290,2285,201
20230906,111400,181371785,2285,2285,2285,2285,0
20230906,111300,181371785,2285,2285,2285,2285,10
20230906,111200,181348935,2285,2285,2285,2285,0
20230906,111100,181348935,2285,2285,2285,2285,50
20230906,111000,181234685,2285,2270,2285,2270,36
20230906,110900,181152950,2280,2280,2280,2280,887
20230906,110800,179130590,2270,2270,2270,2270,1
20230906,110700,179128320,2270,2270,2270,2270,0
20230906,110600,179128320,2270,2270,2270,2270,0
20230906,110500,179128320,2270,2270,2270,2270,455
20230906,110400,178095470,2280,2280,2280,2280,25
20230906,110300,178038470,2280,2270,2280,2270,13
20230906,110200,178008950,2275,2275,2275,2275,94
20230906,110100,177795100,2275,2275,2275,2275,23
20230906,110000,177742775,2280,2280,2280,2280,0
20230906,105900,177742775,2280,2285,2285,2280,22
20230906,105800,177692580,2285,2265,2285,2265,1008
20230906,105700,175409300,2290,2290,2290,2290,0
20230906,105600,175409300,2290,2285,2290,2270,1126
20230906,105500,172840435,2285,2285,2285,2285,1213
20230906,105400,170068730,2285,2280,2285,2280,300
20230906,105300,169383240,2280,2280,2280,2280,0
20230906,105200,169383240,2280,2280,2280,2280,2401
20230906,105100,163908960,2280,2280,2280,2280,0
20230906,105000,163908960,2280,2280,2280,2280,0
20230906,104900,163908960,2280,2275,2280,2275,2
20230906,104800,163904405,2255,2265,2280,2255,1165
20230906,104700,161271720,2265,2265,2265,2265,308
20230906,104600,160574100,2280,2280,2280,2280,1
20230906,104500,160571820,2275,2275,2275,2275,0
20230906,104400,160571820,2275,2275,2275,2275,1
20230906,104300,160569545,2260,2270,2270,2260,20
20230906,104200,160524255,2275,2275,2275,2275,0
20230906,104100,160524255,2275,2275,2275,2275,0
20230906,104000,160524255,2275,2270,2275,2270,2252
20230906,103900,155403790,2270,2265,2270,2265,2415
20230906,103800,149921745,2265,2260,2265,2260,1115
20230906,103700,147398375,2265,2265,2265,2265,30
20230906,103600,147330425,2260,2265,2265,2260,562
20230906,103500,146057925,2265,2265,2265,2265,0
20230906,103400,146057925,2265,2265,2265,2265,99
20230906,103300,145833690,2255,2255,2255,2255,20
20230906,103200,145788590,2255,2265,2265,2255,2000
20230906,103100,141266790,2260,2260,2260,2260,1
20230906,103000,141264530,2270,2270,2270,2270,0
20230906,102900,141264530,2270,2270,2270,2270,0
20230906,102800,141264530,2270,2270,2270,2270,200
20230906,102700,140810530,2270,2270,2270,2270,0
20230906,102600,140810530,2270,2270,2270,2270,0
20230906,102500,140810530,2270,2270,2270,2270,0
20230906,102400,140810530,2270,2270,2270,2270,0
20230906,102300,140810530,2270,2270,2270,2270,0
20230906,102200,140810530,2270,2270,2270,2270,17
20230906,102100,140771940,2260,2260,2260,2260,381
20230906,102000,139910880,2270,2270,2270,2270,0
20230906,101900,139910880,2270,2260,2270,2260,215
20230906,101800,139424075,2260,2260,2260,2260,0
20230906,101700,139424075,2260,2260,2260,2260,1050
20230906,101600,137051075,2260,2260,2260,2260,0
20230906,101500,137051075,2260,2260,2260,2260,10
20230906,101400,137028475,2260,2260,2260,2260,90
20230906,101300,136825075,2260,2265,2265,2260,103
20230906,101200,136592285,2265,2260,2270,2260,1016
20230906,101100,134296110,2265,2265,2265,2265,0
20230906,101000,134296110,2265,2265,2265,2265,0
20230906,100900,134296110,2265,2265,2265,2265,0
20230906,100800,134296110,2265,2265,2265,2265,0
20230906,100700,134296110,2265,2265,2265,2265,0
20230906,100600,134296110,2265,2265,2265,2265,0
20230906,100500,134296110,2265,2265,2265,2265,8
20230906,100400,134277990,2270,2270,2270,2270,14
20230906,100300,134246210,2275,2270,2275,2270,201
20230906,100200,133789935,2275,2275,2275,2275,68
20230906,100100,133635235,2275,2260,2275,2260,140
20230906,100000,133318805,2270,2250,2270,2250,2361
20230906,095900,127978330,2250,2250,2250,2250,170
20230906,095800,127595830,2240,2265,2265,2240,18380
20230906,095700,86224910,2275,2275,2275,2275,1
20230906,095600,86222635,2280,2275,2280,2275,20
20230906,095500,86177130,2270,2270,2270,2270,158
20230906,095400,85818470,2260,2265,2265,2260,701
20230906,095300,84234160,2270,2270,2270,2270,11
20230906,095200,84209190,2275,2275,2275,2275,200
20230906,095100,83754190,2275,2275,2275,2275,100
20230906,095000,83526690,2275,2275,2275,2275,0
20230906,094900,83526690,2275,2270,2275,2270,3
20230906,094800,83519875,2275,2275,2275,2275,319
20230906,094700,82794150,2275,2275,2275,2275,10
20230906,094600,82771400,2260,2260,2260,2260,0
20230906,094500,82771400,2260,2265,2265,2260,4000
20230906,094400,73724385,2280,2280,2280,2280,0
20230906,094300,73724385,2280,2280,2280,2280,0
20230906,094200,73724385,2280,2275,2280,2275,1000
20230906,094100,71445210,2280,2280,2280,2280,0
20230906,094000,71445210,2280,2265,2280,2265,91
20230906,093900,71239080,2265,2280,2280,2265,4422
20230906,093800,61216140,2285,2280,2285,2280,11
20230906,093700,61191055,2280,2280,2280,2280,57
20230906,093600,61061095,2270,2280,2285,2270,1569
20230906,093500,57484110,2280,2280,2280,2280,3
20230906,093400,57477270,2290,2285,2290,2270,1271
20230906,093300,54568305,2290,2285,2290,2285,1232
20230906,093200,51751470,2285,2285,2285,2280,273
20230906,093100,51129020,2280,2280,2280,2280,529
20230906,093000,49922900,2270,2270,2270,2270,10
20230906,092900,49900200,2280,2275,2280,2275,7
20230906,092800,49884245,2280,2280,2280,2280,0
20230906,092700,49884245,2280,2260,2280,2260,101
20230906,092600,49655965,2265,2265,2265,2265,0
20230906,092500,49655965,2265,2265,2265,2265,2063
20230906,092400,44983270,2265,2265,2265,2265,2
20230906,092300,44978740,2280,2270,2280,2270,195
20230906,092200,44535455,2275,2275,2275,2275,184
20230906,092100,44116855,2270,2270,2270,2270,5749
20230906,092000,31066625,2270,2265,2270,2265,1670
20230906,091900,27284070,2270,2270,2270,2270,449
20230906,091800,26264840,2270,2275,2275,2270,2
20230906,091700,26260295,2275,2275,2275,2275,2
20230906,091600,26255745,2265,2275,2275,2265,189
20230906,091500,25826175,2280,2280,2280,2280,11
20230906,091400,25801095,2280,2260,2280,2260,22
20230906,091300,25751335,2260,2270,2285,2260,1750
20230906,091200,21794235,2285,2270,2285,2270,499
20230906,091100,20657075,2275,2275,2275,2275,0
20230906,091000,20657075,2275,2280,2280,2275,21
20230906,090900,20609295,2265,2265,2265,2265,2300
20230906,090800,15399795,2285,2260,2285,2260,1378
20230906,090700,12277840,2275,2270,2275,2270,44
20230906,090600,12177955,2260,2260,2260,2260,1300
20230906,090500,9239955,2270,2260,2270,2260,666
20230906,090400,7728900,2265,2260,2270,2260,849
20230906,090300,5810050,2260,2260,2260,2260,33
20230906,090200,5735470,2270,2270,2270,2270,0
20230906,090100,5735470,2270,2260,2270,2260,66
20230906,090000,5585670,2270,2260,2270,2260,2469