KissMeData/009200/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,184800,1039091150,2195,2195,2195,2195,1821
20230817,184700,1039091150,2195,2195,2195,2195,0
20230817,184600,1039091150,2195,2195,2195,2195,0
20230817,184500,1039091150,2195,2195,2195,2195,0
20230817,184400,1039091150,2195,2195,2195,2195,0
20230817,184300,1039091150,2195,2195,2195,2195,0
20230817,184200,1039091150,2195,2195,2195,2195,0
20230817,184100,1039091150,2195,2195,2195,2195,0
20230817,184000,1039091150,2195,2195,2195,2195,0
20230817,183900,1039091150,2195,2195,2195,2195,0
20230817,183800,1039091150,2195,2195,2195,2195,0
20230817,183700,1039091150,2195,2195,2195,2195,0
20230817,183600,1039091150,2195,2195,2195,2195,0
20230817,183500,1039091150,2195,2195,2195,2195,0
20230817,183400,1039091150,2195,2195,2195,2195,0
20230817,183300,1039091150,2195,2195,2195,2195,0
20230817,183200,1039091150,2195,2195,2195,2195,0
20230817,183100,1039091150,2195,2195,2195,2195,0
20230817,183000,1039091150,2195,2195,2195,2195,0
20230817,182900,1039091150,2195,2195,2195,2195,0
20230817,182800,1039091150,2195,2195,2195,2195,0
20230817,182700,1039091150,2195,2195,2195,2195,0
20230817,182600,1039091150,2195,2195,2195,2195,0
20230817,182500,1039091150,2195,2195,2195,2195,0
20230817,182400,1039091150,2195,2195,2195,2195,0
20230817,182300,1039091150,2195,2195,2195,2195,0
20230817,182200,1039091150,2195,2195,2195,2195,0
20230817,182100,1039091150,2195,2195,2195,2195,0
20230817,182000,1039091150,2195,2195,2195,2195,0
20230817,181900,1039091150,2195,2195,2195,2195,0
20230817,181800,1039091150,2195,2195,2195,2195,1821
20230817,181700,1039091150,2195,2195,2195,2195,0
20230817,181600,1039091150,2195,2195,2195,2195,0
20230817,181500,1039091150,2195,2195,2195,2195,0
20230817,181400,1039091150,2195,2195,2195,2195,0
20230817,181300,1039091150,2195,2195,2195,2195,0
20230817,181200,1039091150,2195,2195,2195,2195,0
20230817,181100,1039091150,2195,2195,2195,2195,0
20230817,181000,1039091150,2195,2195,2195,2195,0
20230817,180900,1039091150,2195,2195,2195,2195,0
20230817,180800,1039091150,2195,2195,2195,2195,0
20230817,180700,1039091150,2195,2195,2195,2195,0
20230817,180600,1039091150,2195,2195,2195,2195,0
20230817,180500,1039091150,2195,2195,2195,2195,0
20230817,180400,1039091150,2195,2195,2195,2195,0
20230817,180300,1039091150,2195,2195,2195,2195,0
20230817,180200,1039091150,2195,2195,2195,2195,0
20230817,180100,1039091150,2195,2195,2195,2195,0
20230817,180000,1039091150,2195,2195,2195,2195,0
20230817,175900,1039091150,2195,2195,2195,2195,0
20230817,175800,1039091150,2195,2195,2195,2195,0
20230817,175700,1039091150,2195,2195,2195,2195,0
20230817,175600,1039091150,2195,2195,2195,2195,0
20230817,175500,1039091150,2195,2195,2195,2195,0
20230817,175400,1039091150,2195,2195,2195,2195,0
20230817,175300,1039091150,2195,2195,2195,2195,0
20230817,175200,1039091150,2195,2195,2195,2195,0
20230817,175100,1039091150,2195,2195,2195,2195,0
20230817,175000,1039091150,2195,2195,2195,2195,0
20230817,174900,1039091150,2195,2195,2195,2195,0
20230817,174800,1039091150,2195,2195,2195,2195,1821
20230817,174700,1039091150,2195,2195,2195,2195,0
20230817,174600,1039091150,2195,2195,2195,2195,0
20230817,174500,1039091150,2195,2195,2195,2195,0
20230817,174400,1039091150,2195,2195,2195,2195,0
20230817,174300,1039091150,2195,2195,2195,2195,0
20230817,174200,1039091150,2195,2195,2195,2195,0
20230817,174100,1039091150,2195,2195,2195,2195,0
20230817,174000,1039091150,2195,2195,2195,2195,0
20230817,173900,1039091150,2195,2195,2195,2195,0
20230817,173800,1039091150,2195,2195,2195,2195,0
20230817,173700,1039091150,2195,2195,2195,2195,0
20230817,173600,1039091150,2195,2195,2195,2195,0
20230817,173500,1039091150,2195,2195,2195,2195,0
20230817,173400,1039091150,2195,2195,2195,2195,0
20230817,173300,1039091150,2195,2195,2195,2195,0
20230817,173200,1039091150,2195,2195,2195,2195,0
20230817,173100,1039091150,2195,2195,2195,2195,0
20230817,173000,1039091150,2195,2195,2195,2195,0
20230817,172900,1039091150,2195,2195,2195,2195,0
20230817,172800,1039091150,2195,2195,2195,2195,0
20230817,172700,1039091150,2195,2195,2195,2195,0
20230817,172600,1039091150,2195,2195,2195,2195,0
20230817,172500,1039091150,2195,2195,2195,2195,0
20230817,172400,1039091150,2195,2195,2195,2195,0
20230817,172300,1039091150,2195,2195,2195,2195,0
20230817,172200,1039091150,2195,2195,2195,2195,0
20230817,172100,1039091150,2195,2195,2195,2195,0
20230817,172000,1039091150,2195,2195,2195,2195,0
20230817,171900,1039091150,2195,2195,2195,2195,0
20230817,171800,1039091150,2195,2195,2195,2195,1821
20230817,171700,1039091150,2195,2195,2195,2195,0
20230817,171600,1039091150,2195,2195,2195,2195,0
20230817,171500,1039091150,2195,2195,2195,2195,0
20230817,171400,1039091150,2195,2195,2195,2195,0
20230817,171300,1039091150,2195,2195,2195,2195,0
20230817,171200,1039091150,2195,2195,2195,2195,0
20230817,171100,1039091150,2195,2195,2195,2195,0
20230817,171000,1039091150,2195,2195,2195,2195,0
20230817,170900,1039091150,2195,2195,2195,2195,0
20230817,170800,1039091150,2195,2195,2195,2195,0
20230817,170700,1039091150,2195,2195,2195,2195,0
20230817,170600,1039091150,2195,2195,2195,2195,0
20230817,170500,1039091150,2195,2195,2195,2195,0
20230817,170400,1039091150,2195,2195,2195,2195,0
20230817,170300,1039091150,2195,2195,2195,2195,0
20230817,170200,1039091150,2195,2195,2195,2195,0
20230817,170100,1039091150,2195,2195,2195,2195,0
20230817,170000,1039091150,2195,2195,2195,2195,0
20230817,165900,1039091150,2195,2195,2195,2195,0
20230817,165800,1039091150,2195,2195,2195,2195,0
20230817,165700,1039091150,2195,2195,2195,2195,0
20230817,165600,1039091150,2195,2195,2195,2195,0
20230817,165500,1039091150,2195,2195,2195,2195,0
20230817,165400,1039091150,2195,2195,2195,2195,0
20230817,165300,1039091150,2195,2195,2195,2195,0
20230817,165200,1039091150,2195,2195,2195,2195,0
20230817,165100,1039091150,2195,2195,2195,2195,0
20230817,165000,1039091150,2195,2195,2195,2195,0
20230817,164900,1039091150,2195,2195,2195,2195,0
20230817,164800,1039091150,2195,2195,2195,2195,1821
20230817,164700,1039091150,2195,2195,2195,2195,0
20230817,164600,1039091150,2195,2195,2195,2195,0
20230817,164500,1039091150,2195,2195,2195,2195,0
20230817,164400,1039091150,2195,2195,2195,2195,0
20230817,164300,1039091150,2195,2195,2195,2195,0
20230817,164200,1039091150,2195,2195,2195,2195,0
20230817,164100,1039091150,2195,2195,2195,2195,0
20230817,164000,1039091150,2195,2195,2195,2195,0
20230817,163900,1039091150,2195,2195,2195,2195,0
20230817,163800,1039091150,2195,2195,2195,2195,0
20230817,163700,1039091150,2195,2195,2195,2195,0
20230817,163600,1039091150,2195,2195,2195,2195,0
20230817,163500,1039091150,2195,2195,2195,2195,0
20230817,163400,1039091150,2195,2195,2195,2195,0
20230817,163300,1039091150,2195,2195,2195,2195,0
20230817,163200,1039091150,2195,2195,2195,2195,0
20230817,163100,1039091150,2195,2195,2195,2195,0
20230817,163000,1039091150,2195,2195,2195,2195,0
20230817,162900,1039091150,2195,2195,2195,2195,0
20230817,162800,1039091150,2195,2195,2195,2195,0
20230817,162700,1039091150,2195,2195,2195,2195,0
20230817,162600,1039091150,2195,2195,2195,2195,0
20230817,162500,1039091150,2195,2195,2195,2195,0
20230817,162400,1039091150,2195,2195,2195,2195,0
20230817,162300,1039091150,2195,2195,2195,2195,0
20230817,162200,1039091150,2195,2195,2195,2195,0
20230817,162100,1039091150,2195,2195,2195,2195,0
20230817,162000,1039091150,2195,2195,2195,2195,0
20230817,161900,1039091150,2195,2195,2195,2195,0
20230817,161800,1039091150,2195,2195,2195,2195,1821
20230817,161700,1039091150,2195,2195,2195,2195,0
20230817,161600,1039091150,2195,2195,2195,2195,0
20230817,161500,1039091150,2195,2195,2195,2195,0
20230817,161400,1039091150,2195,2195,2195,2195,0
20230817,161300,1039091150,2195,2195,2195,2195,0
20230817,161200,1039091150,2195,2195,2195,2195,0
20230817,161100,1039091150,2195,2195,2195,2195,0
20230817,161000,1039091150,2195,2195,2195,2195,0
20230817,160900,1039091150,2195,2195,2195,2195,0
20230817,160800,1039091150,2195,2195,2195,2195,0
20230817,160700,1039091150,2195,2195,2195,2195,0
20230817,160600,1039091150,2195,2195,2195,2195,0
20230817,160500,1039091150,2195,2195,2195,2195,0
20230817,160400,1039091150,2195,2195,2195,2195,0
20230817,160300,1039091150,2195,2195,2195,2195,0
20230817,160200,1039091150,2195,2195,2195,2195,0
20230817,160100,1039091150,2195,2195,2195,2195,0
20230817,160000,1039091150,2195,2195,2195,2195,0
20230817,155900,1039091150,2195,2195,2195,2195,0
20230817,155800,1039091150,2195,2195,2195,2195,0
20230817,155700,1039091150,2195,2195,2195,2195,0
20230817,155600,1039091150,2195,2195,2195,2195,0
20230817,155500,1039091150,2195,2195,2195,2195,0
20230817,155400,1039091150,2195,2195,2195,2195,0
20230817,155300,1039091150,2195,2195,2195,2195,0
20230817,155200,1039091150,2195,2195,2195,2195,0
20230817,155100,1039091150,2195,2195,2195,2195,0
20230817,155000,1039091150,2195,2195,2195,2195,0
20230817,154900,1039091150,2195,2195,2195,2195,0
20230817,154800,1039091150,2195,2195,2195,2195,1821
20230817,154700,1039091150,2195,2195,2195,2195,0
20230817,154600,1039091150,2195,2195,2195,2195,0
20230817,154500,1039091150,2195,2195,2195,2195,0
20230817,154400,1039091150,2195,2195,2195,2195,0
20230817,154300,1039091150,2195,2195,2195,2195,0
20230817,154200,1039091150,2195,2195,2195,2195,0
20230817,154100,1039091150,2195,2195,2195,2195,0
20230817,154000,1039091150,2195,2195,2195,2195,0
20230817,153900,1039091150,2195,2195,2195,2195,0
20230817,153800,1039091150,2195,2195,2195,2195,0
20230817,153700,1039091150,2195,2195,2195,2195,0
20230817,153600,1039091150,2195,2195,2195,2195,0
20230817,153500,1039091150,2195,2195,2195,2195,0
20230817,153400,1039091150,2195,2195,2195,2195,0
20230817,153300,1039091150,2195,2195,2195,2195,0
20230817,153200,1039091150,2195,2195,2195,2195,0
20230817,153100,1039091150,2195,2195,2195,2195,0
20230817,153000,1039091150,2195,2195,2195,2195,1821
20230817,152900,1035094055,2200,2200,2200,2200,0
20230817,152800,1035094055,2200,2200,2200,2200,0
20230817,152700,1035094055,2200,2200,2200,2200,0
20230817,152600,1035094055,2200,2200,2200,2200,0
20230817,152500,1035094055,2200,2200,2200,2200,0
20230817,152400,1035094055,2200,2200,2200,2200,0
20230817,152300,1035094055,2200,2200,2200,2200,0
20230817,152200,1035094055,2200,2200,2200,2200,0
20230817,152100,1035094055,2200,2200,2200,2200,0
20230817,152000,1035094055,2200,2200,2200,2200,0
20230817,151900,1035094055,2200,2195,2200,2195,474
20230817,151800,1034053620,2190,2190,2190,2190,434
20230817,151700,1033103160,2190,2190,2190,2190,0
20230817,151600,1033103160,2190,2195,2195,2190,218
20230817,151500,1032625240,2195,2190,2195,2190,136
20230817,151400,1032326900,2190,2190,2190,2190,1964
20230817,151300,1028025740,2190,2190,2190,2190,23
20230817,151200,1027975370,2195,2195,2195,2195,0
20230817,151100,1027975370,2195,2195,2195,2195,305
20230817,151000,1027305895,2195,2195,2195,2195,7
20230817,150900,1027290530,2195,2195,2195,2195,69
20230817,150800,1027139075,2195,2195,2195,2195,10
20230817,150700,1027117125,2195,2195,2195,2195,1
20230817,150600,1027114930,2190,2190,2190,2190,0
20230817,150500,1027114930,2190,2190,2190,2190,0
20230817,150400,1027114930,2190,2190,2190,2190,500
20230817,150300,1026019930,2190,2190,2190,2190,47
20230817,150200,1025917000,2195,2195,2195,2195,0
20230817,150100,1025917000,2195,2195,2195,2195,4
20230817,150000,1025908220,2195,2195,2195,2195,29
20230817,145900,1025844565,2200,2200,2200,2200,58
20230817,145800,1025716965,2200,2200,2200,2200,1
20230817,145700,1025714765,2190,2190,2190,2190,50
20230817,145600,1025605265,2200,2200,2200,2200,0
20230817,145500,1025605265,2200,2200,2200,2200,0
20230817,145400,1025605265,2200,2200,2200,2200,1
20230817,145300,1025603065,2190,2190,2190,2190,1
20230817,145200,1025600875,2200,2190,2200,2190,9501
20230817,145100,1004793675,2190,2195,2195,2190,1269
20230817,145000,1002014540,2190,2190,2190,2190,6357
20230817,144900,988092710,2200,2200,2200,2200,0
20230817,144800,988092710,2200,2200,2200,2200,0
20230817,144700,988092710,2200,2200,2200,2200,21
20230817,144600,988046510,2200,2200,2200,2200,0
20230817,144500,988046510,2200,2200,2200,2200,0
20230817,144400,988046510,2200,2190,2200,2190,130
20230817,144300,987761800,2200,2200,2200,2200,1
20230817,144200,987759600,2190,2190,2190,2190,0
20230817,144100,987759600,2190,2190,2190,2190,0
20230817,144000,987759600,2190,2190,2190,2190,247
20230817,143900,987218670,2190,2195,2195,2190,35254
20230817,143800,909843170,2200,2200,2200,2200,1039
20230817,143700,907557370,2200,2200,2200,2200,389
20230817,143600,906701570,2200,2200,2200,2200,0
20230817,143500,906701570,2200,2200,2200,2200,0
20230817,143400,906701570,2200,2200,2200,2200,0
20230817,143300,906701570,2200,2195,2200,2195,102
20230817,143200,906477405,2200,2200,2200,2200,0
20230817,143100,906477405,2200,2200,2200,2200,0
20230817,143000,906477405,2200,2200,2200,2200,0
20230817,142900,906477405,2200,2200,2200,2200,0
20230817,142800,906477405,2200,2200,2200,2200,0
20230817,142700,906477405,2200,2195,2200,2195,1015
20230817,142600,904249405,2200,2200,2200,2200,1000
20230817,142500,902049405,2200,2200,2200,2200,0
20230817,142400,902049405,2200,2200,2200,2200,50
20230817,142300,901939405,2200,2200,2200,2200,603
20230817,142200,900612805,2200,2200,2200,2200,0
20230817,142100,900612805,2200,2195,2200,2195,78
20230817,142000,900441445,2195,2195,2195,2195,206
20230817,141900,899989275,2200,2195,2200,2195,45
20230817,141800,899890425,2195,2200,2200,2195,19
20230817,141700,899848705,2195,2195,2195,2195,1
20230817,141600,899846510,2200,2200,2200,2200,0
20230817,141500,899846510,2200,2200,2200,2200,0
20230817,141400,899846510,2200,2200,2200,2200,0
20230817,141300,899846510,2200,2195,2200,2190,473
20230817,141200,898808330,2195,2195,2195,2195,0
20230817,141100,898808330,2195,2195,2195,2195,0
20230817,141000,898808330,2195,2195,2195,2195,0
20230817,140900,898808330,2195,2195,2195,2195,0
20230817,140800,898808330,2195,2195,2195,2195,25
20230817,140700,898753455,2195,2195,2195,2195,1
20230817,140600,898751260,2190,2190,2190,2190,50
20230817,140500,898641760,2190,2190,2190,2190,0
20230817,140400,898641760,2190,2190,2190,2190,1
20230817,140300,898639570,2180,2190,2190,2180,348
20230817,140200,897880690,2195,2195,2195,2195,0
20230817,140100,897880690,2195,2195,2195,2195,0
20230817,140000,897880690,2195,2195,2195,2195,0
20230817,135900,897880690,2195,2195,2195,2195,0
20230817,135800,897880690,2195,2195,2195,2195,1
20230817,135700,897878495,2195,2195,2195,2195,55
20230817,135600,897757770,2180,2180,2180,2180,0
20230817,135500,897757770,2180,2180,2180,2180,0
20230817,135400,897757770,2180,2180,2180,2180,0
20230817,135300,897757770,2180,2190,2190,2180,50
20230817,135200,897648705,2190,2195,2195,2190,67
20230817,135100,897501650,2195,2195,2195,2195,0
20230817,135000,897501650,2195,2195,2195,2195,0
20230817,134900,897501650,2195,2195,2195,2195,2
20230817,134800,897497260,2180,2190,2190,2180,2000
20230817,134700,893124650,2200,2200,2200,2200,0
20230817,134600,893124650,2200,2200,2200,2200,1
20230817,134500,893122450,2200,2200,2200,2200,0
20230817,134400,893122450,2200,2200,2200,2200,0
20230817,134300,893122450,2200,2200,2200,2200,0
20230817,134200,893122450,2200,2200,2200,2200,5
20230817,134100,893111450,2200,2195,2200,2195,55
20230817,134000,892990695,2195,2195,2195,2195,102
20230817,133900,892766805,2200,2195,2200,2195,2036
20230817,133800,888297660,2195,2195,2195,2195,300
20230817,133700,887639160,2190,2190,2190,2190,0
20230817,133600,887639160,2190,2190,2190,2190,194
20230817,133500,887214300,2190,2190,2190,2190,0
20230817,133400,887214300,2190,2190,2190,2190,0
20230817,133300,887214300,2190,2185,2190,2185,73
20230817,133200,887054670,2190,2190,2190,2190,0
20230817,133100,887054670,2190,2190,2190,2190,0
20230817,133000,887054670,2190,2190,2190,2190,5
20230817,132900,887043720,2190,2190,2190,2190,25
20230817,132800,886988970,2185,2185,2185,2185,2800
20230817,132700,880870970,2185,2185,2185,2185,0
20230817,132600,880870970,2185,2185,2185,2185,0
20230817,132500,880870970,2185,2185,2185,2185,0
20230817,132400,880870970,2185,2185,2185,2185,0
20230817,132300,880870970,2185,2185,2185,2185,46
20230817,132200,880770460,2190,2190,2190,2190,0
20230817,132100,880770460,2190,2190,2190,2190,0
20230817,132000,880770460,2190,2190,2190,2190,0
20230817,131900,880770460,2190,2190,2190,2190,0
20230817,131800,880770460,2190,2190,2190,2190,205
20230817,131700,880321510,2190,2190,2190,2190,10
20230817,131600,880299610,2190,2190,2190,2190,0
20230817,131500,880299610,2190,2190,2190,2190,0
20230817,131400,880299610,2190,2190,2190,2190,0
20230817,131300,880299610,2190,2195,2195,2190,600
20230817,131200,878983110,2195,2195,2195,2195,0
20230817,131100,878983110,2195,2190,2195,2190,1600
20230817,131000,875472110,2190,2190,2190,2190,5
20230817,130900,875461160,2190,2190,2190,2190,1
20230817,130800,875458970,2185,2185,2185,2185,0
20230817,130700,875458970,2185,2185,2185,2185,0
20230817,130600,875458970,2185,2185,2185,2185,801
20230817,130500,873708785,2185,2185,2185,2185,417
20230817,130400,872797640,2185,2185,2185,2185,0
20230817,130300,872797640,2185,2185,2185,2185,1
20230817,130200,872795455,2190,2185,2190,2185,2030
20230817,130100,868349905,2185,2185,2185,2185,25
20230817,130000,868295280,2185,2185,2185,2185,61
20230817,125900,868161995,2185,2185,2185,2185,42
20230817,125800,868070225,2190,2185,2190,2185,152
20230817,125700,867738095,2190,2190,2190,2190,0
20230817,125600,867738095,2190,2185,2190,2185,283
20230817,125500,867119620,2185,2185,2185,2185,2
20230817,125400,867115250,2185,2185,2185,2185,500
20230817,125300,866022750,2185,2185,2185,2185,3287
20230817,125200,858840655,2190,2190,2190,2190,10
20230817,125100,858818755,2190,2190,2190,2190,33
20230817,125000,858746485,2195,2195,2195,2195,0
20230817,124900,858746485,2195,2195,2195,2195,11
20230817,124800,858722340,2190,2190,2195,2190,257
20230817,124700,858159480,2195,2195,2195,2195,30
20230817,124600,858093630,2195,2195,2195,2195,23
20230817,124500,858043145,2190,2190,2190,2190,1457
20230817,124400,854852315,2190,2190,2190,2190,25
20230817,124300,854797565,2190,2185,2190,2185,52
20230817,124200,854683915,2190,2190,2190,2190,1
20230817,124100,854681725,2190,2190,2190,2190,0
20230817,124000,854681725,2190,2190,2190,2190,6
20230817,123900,854668585,2190,2190,2190,2190,2
20230817,123800,854664205,2190,2195,2195,2190,14
20230817,123700,854633490,2195,2195,2195,2195,0
20230817,123600,854633490,2195,2195,2195,2195,1
20230817,123500,854631295,2195,2195,2195,2195,0
20230817,123400,854631295,2195,2190,2195,2190,1303
20230817,123300,851777710,2195,2190,2195,2180,271
20230817,123200,851184660,2195,2195,2195,2195,3
20230817,123100,851178075,2190,2190,2190,2190,3432
20230817,123000,843661995,2190,2190,2190,2190,3
20230817,122900,843655425,2190,2185,2190,2185,173
20230817,122800,843277405,2190,2190,2190,2190,1
20230817,122700,843275215,2190,2190,2190,2190,0
20230817,122600,843275215,2190,2190,2190,2190,0
20230817,122500,843275215,2190,2185,2190,2185,1852
20230817,122400,839228540,2190,2185,2190,2185,1051
20230817,122300,836932035,2190,2185,2190,2185,5
20230817,122200,836921095,2190,2190,2190,2190,11
20230817,122100,836897005,2190,2185,2190,2185,2300
20230817,122000,831871500,2185,2185,2185,2185,1
20230817,121900,831869315,2185,2180,2185,2180,101
20230817,121800,831649080,2185,2185,2185,2185,490
20230817,121700,830578430,2185,2185,2185,2185,0
20230817,121600,830578430,2185,2185,2185,2185,0
20230817,121500,830578430,2185,2185,2185,2185,0
20230817,121400,830578430,2185,2185,2185,2185,14
20230817,121300,830547840,2180,2180,2180,2180,1
20230817,121200,830545660,2185,2185,2185,2185,0
20230817,121100,830545660,2185,2180,2185,2180,58
20230817,121000,830419165,2180,2185,2185,2180,7
20230817,120900,830403880,2185,2180,2185,2180,528
20230817,120800,829252700,2185,2185,2185,2185,0
20230817,120700,829252700,2185,2185,2185,2185,20
20230817,120600,829209000,2185,2180,2185,2180,10
20230817,120500,829187180,2185,2185,2185,2180,165
20230817,120400,828826685,2185,2185,2185,2185,0
20230817,120300,828826685,2185,2175,2185,2175,9
20230817,120200,828807080,2185,2185,2185,2185,0
20230817,120100,828807080,2185,2185,2185,2185,0
20230817,120000,828807080,2185,2175,2185,2170,47
20230817,115900,828705060,2170,2185,2185,2170,63
20230817,115800,828567670,2185,2185,2185,2185,0
20230817,115700,828567670,2185,2185,2185,2185,0
20230817,115600,828567670,2185,2185,2185,2185,0
20230817,115500,828567670,2185,2185,2185,2185,1
20230817,115400,828565485,2170,2170,2170,2170,16
20230817,115300,828530765,2165,2180,2180,2165,84
20230817,115200,828348790,2185,2185,2185,2185,0
20230817,115100,828348790,2185,2185,2185,2185,0
20230817,115000,828348790,2185,2185,2185,2185,300
20230817,114900,827693290,2185,2185,2185,2170,4282
20230817,114800,818375390,2190,2190,2190,2190,10
20230817,114700,818353490,2190,2190,2190,2190,0
20230817,114600,818353490,2190,2190,2190,2190,1
20230817,114500,818351300,2190,2190,2190,2185,514
20230817,114400,817225925,2190,2190,2190,2190,0
20230817,114300,817225925,2190,2185,2190,2185,16
20230817,114200,817190895,2190,2190,2190,2190,0
20230817,114100,817190895,2190,2185,2190,2180,510
20230817,114000,816079020,2190,2185,2190,2180,4600
20230817,113900,806028995,2185,2180,2185,2180,1747
20230817,113800,802220480,2180,2175,2180,2175,7676
20230817,113700,785487050,2180,2175,2180,2175,954
20230817,113600,783412080,2175,2175,2175,2175,1
20230817,113500,783409905,2170,2170,2170,2170,944
20230817,113400,781361425,2170,2170,2170,2170,55
20230817,113300,781242075,2170,2170,2170,2170,6
20230817,113200,781229055,2175,2175,2175,2175,1000
20230817,113100,779054055,2175,2170,2175,2165,1614
20230817,113000,775554155,2170,2170,2170,2170,403
20230817,112900,774679645,2170,2170,2170,2170,1
20230817,112800,774677475,2170,2170,2170,2170,51
20230817,112700,774566805,2170,2170,2170,2170,10
20230817,112600,774545105,2170,2170,2170,2165,1006
20230817,112500,772367085,2170,2170,2170,2170,5
20230817,112400,772356235,2170,2170,2170,2170,5
20230817,112300,772345385,2170,2170,2170,2160,54
20230817,112200,772228580,2170,2165,2170,2165,3006
20230817,112100,765720560,2170,2170,2170,2170,308
20230817,112000,765052200,2170,2170,2170,2170,2
20230817,111900,765047860,2170,2170,2170,2170,57
20230817,111800,764924170,2170,2165,2170,2165,388
20230817,111700,764084125,2165,2160,2165,2160,42
20230817,111600,763993395,2165,2155,2165,2155,3
20230817,111500,763986910,2155,2155,2155,2155,1842
20230817,111400,760017400,2170,2170,2170,2170,2
20230817,111300,760013060,2155,2160,2160,2155,1006
20230817,111200,757842925,2170,2170,2170,2170,51
20230817,111100,757732255,2160,2160,2160,2160,0
20230817,111000,757732255,2160,2160,2160,2160,42
20230817,110900,757641535,2160,2160,2160,2160,0
20230817,110800,757641535,2160,2160,2160,2160,1040
20230817,110700,755395135,2160,2165,2165,2160,1175
20230817,110600,752853795,2170,2170,2170,2170,2
20230817,110500,752849455,2160,2160,2160,2160,1019
20230817,110400,750648415,2170,2160,2170,2160,1622
20230817,110300,747139875,2165,2160,2165,2160,54
20230817,110200,747023220,2170,2170,2170,2170,2
20230817,110100,747018880,2160,2160,2160,2160,1905
20230817,110000,742904080,2170,2170,2170,2170,0
20230817,105900,742904080,2170,2170,2170,2170,0
20230817,105800,742904080,2170,2165,2170,2165,358
20230817,105700,742128995,2170,2165,2170,2165,3022
20230817,105600,735586350,2165,2165,2165,2165,0
20230817,105500,735586350,2165,2165,2165,2165,520
20230817,105400,734460550,2165,2165,2165,2165,3892
20230817,105300,726034370,2165,2160,2165,2160,105
20230817,105200,725807060,2165,2160,2165,2160,23
20230817,105100,725757365,2165,2165,2165,2165,1000
20230817,105000,723592365,2160,2160,2160,2160,2454
20230817,104900,718291725,2160,2160,2160,2160,3
20230817,104800,718285245,2160,2155,2160,2155,545
20230817,104700,717110745,2160,2160,2160,2160,0
20230817,104600,717110745,2160,2160,2160,2160,0
20230817,104500,717110745,2160,2160,2160,2160,10
20230817,104400,717089145,2160,2155,2160,2155,2125
20230817,104300,712509145,2150,2150,2150,2150,43
20230817,104200,712416695,2150,2150,2150,2150,100
20230817,104100,712201695,2160,2160,2160,2160,20
20230817,104000,712158495,2160,2160,2160,2160,140
20230817,103900,711856095,2160,2160,2160,2145,32
20230817,103800,711786990,2145,2145,2145,2145,0
20230817,103700,711786990,2145,2145,2145,2145,46
20230817,103600,711688320,2160,2140,2160,2140,1302
20230817,103500,708892000,2140,2145,2145,2140,150
20230817,103400,708570905,2140,2145,2145,2140,7678
20230817,103300,692129020,2145,2160,2160,2145,26
20230817,103200,692072950,2160,2160,2160,2160,0
20230817,103100,692072950,2160,2150,2160,2150,109
20230817,103000,691838590,2150,2150,2150,2150,100
20230817,102900,691623590,2150,2150,2150,2150,2
20230817,102800,691619290,2155,2155,2155,2150,429
20230817,102700,690696920,2150,2150,2150,2150,4248
20230817,102600,681563720,2155,2155,2155,2155,110
20230817,102500,681326670,2155,2155,2160,2155,173
20230817,102400,680953835,2160,2155,2160,2155,24
20230817,102300,680902110,2155,2160,2160,2155,1344
20230817,102200,678004775,2160,2160,2160,2155,69
20230817,102100,677855740,2160,2160,2160,2155,515
20230817,102000,676743345,2160,2160,2160,2160,1
20230817,101900,676741185,2160,2160,2160,2160,1
20230817,101800,676739025,2145,2160,2160,2145,3488
20230817,101700,669254900,2145,2165,2180,2140,50316
20230817,101600,561020170,2170,2170,2175,2170,510
20230817,101500,559913415,2170,2170,2170,2170,2025
20230817,101400,555519165,2170,2165,2170,2165,565
20230817,101300,554295925,2165,2165,2170,2165,14291
20230817,101200,523354760,2170,2165,2170,2165,550
20230817,101100,522161510,2165,2180,2180,2165,21500
20230817,101000,475528025,2185,2185,2185,2185,50
20230817,100900,475418775,2185,2185,2185,2185,400
20230817,100800,474544775,2185,2185,2185,2185,46
20230817,100700,474444265,2185,2185,2185,2185,2
20230817,100600,474439895,2185,2185,2185,2185,10
20230817,100500,474418045,2185,2185,2185,2185,10
20230817,100400,474396195,2180,2180,2180,2180,829
20230817,100300,472588975,2175,2175,2175,2175,11
20230817,100200,472565050,2180,2180,2180,2180,10
20230817,100100,472543250,2180,2175,2180,2175,150
20230817,100000,472216500,2180,2180,2180,2180,6
20230817,095900,472203420,2180,2180,2180,2180,5
20230817,095800,472192520,2185,2185,2185,2185,1
20230817,095700,472190335,2185,2185,2185,2185,50
20230817,095600,472081085,2185,2170,2185,2170,107
20230817,095500,471848880,2165,2185,2185,2165,1750
20230817,095400,468049270,2190,2190,2190,2190,0
20230817,095300,468049270,2190,2180,2190,2180,16804
20230817,095200,431416520,2190,2185,2190,2180,5299
20230817,095100,419860130,2195,2190,2195,2185,3012
20230817,095000,413273795,2185,2190,2190,2185,1424
20230817,094900,410162335,2190,2190,2190,2185,1369
20230817,094800,407165425,2190,2185,2190,2185,102
20230817,094700,406942545,2185,2185,2185,2185,0
20230817,094600,406942545,2185,2185,2185,2185,1964
20230817,094500,402651205,2185,2185,2185,2185,500
20230817,094400,401558705,2190,2190,2190,2190,5
20230817,094300,401547755,2190,2190,2190,2185,1368
20230817,094200,398558410,2185,2190,2190,2185,2617
20230817,094100,392830260,2185,2180,2185,2180,69
20230817,094000,392679790,2180,2190,2190,2180,1545
20230817,093900,389311660,2185,2185,2190,2185,1103
20230817,093800,386897430,2185,2185,2185,2180,1477
20230817,093700,383676335,2185,2185,2185,2180,103
20230817,093600,383451780,2185,2185,2185,2180,3951
20230817,093500,374838505,2180,2185,2185,2180,185
20230817,093400,374435130,2185,2175,2185,2170,2370
20230817,093300,369272305,2170,2170,2170,2165,717
20230817,093200,367716435,2170,2170,2170,2170,1118
20230817,093100,365290375,2165,2165,2170,2165,469
20230817,093000,364274950,2165,2160,2165,2160,1815
20230817,092900,360345620,2160,2175,2175,2160,11398
20230817,092800,335630275,2175,2175,2180,2170,5074
20230817,092700,324609295,2175,2175,2175,2175,0
20230817,092600,324609295,2175,2175,2175,2175,1420
20230817,092500,321520795,2175,2180,2180,2175,82
20230817,092400,321342435,2170,2175,2175,2170,5434
20230817,092300,309544990,2170,2170,2170,2170,0
20230817,092200,309544990,2170,2185,2185,2170,14523
20230817,092100,277975155,2185,2185,2185,2185,90
20230817,092000,277778505,2185,2180,2185,2175,3727
20230817,091900,269654195,2185,2190,2190,2185,74
20230817,091800,269492410,2180,2180,2180,2180,920
20230817,091700,267486810,2180,2190,2190,2180,11659
20230817,091600,242059560,2180,2195,2195,2180,325
20230817,091500,241348285,2175,2185,2185,2175,5600
20230817,091400,229163110,2180,2185,2185,2180,6107
20230817,091300,215829970,2185,2190,2200,2180,1042
20230817,091200,213555300,2180,2185,2185,2180,10736
20230817,091100,190142720,2180,2195,2195,2180,4425
20230817,091000,180487140,2185,2190,2190,2185,13777
20230817,090900,150384345,2190,2190,2190,2190,3158
20230817,090800,143468325,2185,2190,2190,2180,5590
20230817,090700,131254755,2200,2200,2205,2190,6289
20230817,090600,117455970,2205,2190,2205,2190,7510
20230817,090500,100988560,2190,2205,2210,2190,10937
20230817,090400,76943575,2215,2210,2225,2205,9574
20230817,090300,55817645,2210,2215,2215,2210,272
20230817,090200,55215200,2225,2225,2225,2225,25
20230817,090100,55159575,2225,2230,2230,2225,413
20230817,090000,54238650,2235,2215,2235,2215,24486