KissMeData/027360/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190400,350587355,2190,2190,2190,2190,2335
20230907,190300,350587355,2190,2190,2190,2190,0
20230907,190200,350587355,2190,2190,2190,2190,0
20230907,190100,350587355,2190,2190,2190,2190,0
20230907,190000,350587355,2190,2190,2190,2190,0
20230907,185900,350587355,2190,2190,2190,2190,0
20230907,185800,350587355,2190,2190,2190,2190,0
20230907,185700,350587355,2190,2190,2190,2190,0
20230907,185600,350587355,2190,2190,2190,2190,0
20230907,185500,350587355,2190,2190,2190,2190,0
20230907,185400,350587355,2190,2190,2190,2190,0
20230907,185300,350587355,2190,2190,2190,2190,0
20230907,185200,350587355,2190,2190,2190,2190,0
20230907,185100,350587355,2190,2190,2190,2190,0
20230907,185000,350587355,2190,2190,2190,2190,0
20230907,184900,350587355,2190,2190,2190,2190,0
20230907,184800,350587355,2190,2190,2190,2190,0
20230907,184700,350587355,2190,2190,2190,2190,0
20230907,184600,350587355,2190,2190,2190,2190,0
20230907,184500,350587355,2190,2190,2190,2190,0
20230907,184400,350587355,2190,2190,2190,2190,0
20230907,184300,350587355,2190,2190,2190,2190,0
20230907,184200,350587355,2190,2190,2190,2190,0
20230907,184100,350587355,2190,2190,2190,2190,0
20230907,184000,350587355,2190,2190,2190,2190,0
20230907,183900,350587355,2190,2190,2190,2190,0
20230907,183800,350587355,2190,2190,2190,2190,0
20230907,183700,350587355,2190,2190,2190,2190,0
20230907,183600,350587355,2190,2190,2190,2190,0
20230907,183500,350587355,2190,2190,2190,2190,0
20230907,183400,350587355,2190,2190,2190,2190,2335
20230907,183300,350587355,2190,2190,2190,2190,0
20230907,183200,350587355,2190,2190,2190,2190,0
20230907,183100,350587355,2190,2190,2190,2190,0
20230907,183000,350587355,2190,2190,2190,2190,0
20230907,182900,350587355,2190,2190,2190,2190,0
20230907,182800,350587355,2190,2190,2190,2190,0
20230907,182700,350587355,2190,2190,2190,2190,0
20230907,182600,350587355,2190,2190,2190,2190,0
20230907,182500,350587355,2190,2190,2190,2190,0
20230907,182400,350587355,2190,2190,2190,2190,0
20230907,182300,350587355,2190,2190,2190,2190,0
20230907,182200,350587355,2190,2190,2190,2190,0
20230907,182100,350587355,2190,2190,2190,2190,0
20230907,182000,350587355,2190,2190,2190,2190,0
20230907,181900,350587355,2190,2190,2190,2190,0
20230907,181800,350587355,2190,2190,2190,2190,0
20230907,181700,350587355,2190,2190,2190,2190,0
20230907,181600,350587355,2190,2190,2190,2190,0
20230907,181500,350587355,2190,2190,2190,2190,0
20230907,181400,350587355,2190,2190,2190,2190,0
20230907,181300,350587355,2190,2190,2190,2190,0
20230907,181200,350587355,2190,2190,2190,2190,0
20230907,181100,350587355,2190,2190,2190,2190,0
20230907,181000,350587355,2190,2190,2190,2190,0
20230907,180900,350587355,2190,2190,2190,2190,0
20230907,180800,350587355,2190,2190,2190,2190,0
20230907,180700,350587355,2190,2190,2190,2190,0
20230907,180600,350587355,2190,2190,2190,2190,0
20230907,180500,350587355,2190,2190,2190,2190,0
20230907,180400,350587355,2190,2190,2190,2190,2335
20230907,180300,350587355,2190,2190,2190,2190,0
20230907,180200,350587355,2190,2190,2190,2190,0
20230907,180100,350587355,2190,2190,2190,2190,0
20230907,180000,350587355,2190,2190,2190,2190,0
20230907,175900,350587355,2190,2190,2190,2190,0
20230907,175800,350587355,2190,2190,2190,2190,0
20230907,175700,350587355,2190,2190,2190,2190,0
20230907,175600,350587355,2190,2190,2190,2190,0
20230907,175500,350587355,2190,2190,2190,2190,0
20230907,175400,350587355,2190,2190,2190,2190,0
20230907,175300,350587355,2190,2190,2190,2190,0
20230907,175200,350587355,2190,2190,2190,2190,0
20230907,175100,350587355,2190,2190,2190,2190,0
20230907,175000,350587355,2190,2190,2190,2190,0
20230907,174900,350587355,2190,2190,2190,2190,0
20230907,174800,350587355,2190,2190,2190,2190,0
20230907,174700,350587355,2190,2190,2190,2190,0
20230907,174600,350587355,2190,2190,2190,2190,0
20230907,174500,350587355,2190,2190,2190,2190,0
20230907,174400,350587355,2190,2190,2190,2190,0
20230907,174300,350587355,2190,2190,2190,2190,0
20230907,174200,350587355,2190,2190,2190,2190,0
20230907,174100,350587355,2190,2190,2190,2190,0
20230907,174000,350587355,2190,2190,2190,2190,0
20230907,173900,350587355,2190,2190,2190,2190,0
20230907,173800,350587355,2190,2190,2190,2190,0
20230907,173700,350587355,2190,2190,2190,2190,0
20230907,173600,350587355,2190,2190,2190,2190,0
20230907,173500,350587355,2190,2190,2190,2190,0
20230907,173400,350587355,2190,2190,2190,2190,2335
20230907,173300,350587355,2190,2190,2190,2190,0
20230907,173200,350587355,2190,2190,2190,2190,0
20230907,173100,350587355,2190,2190,2190,2190,0
20230907,173000,350587355,2190,2190,2190,2190,0
20230907,172900,350587355,2190,2190,2190,2190,0
20230907,172800,350587355,2190,2190,2190,2190,0
20230907,172700,350587355,2190,2190,2190,2190,0
20230907,172600,350587355,2190,2190,2190,2190,0
20230907,172500,350587355,2190,2190,2190,2190,0
20230907,172400,350587355,2190,2190,2190,2190,0
20230907,172300,350587355,2190,2190,2190,2190,0
20230907,172200,350587355,2190,2190,2190,2190,0
20230907,172100,350587355,2190,2190,2190,2190,0
20230907,172000,350587355,2190,2190,2190,2190,0
20230907,171900,350587355,2190,2190,2190,2190,0
20230907,171800,350587355,2190,2190,2190,2190,0
20230907,171700,350587355,2190,2190,2190,2190,0
20230907,171600,350587355,2190,2190,2190,2190,0
20230907,171500,350587355,2190,2190,2190,2190,0
20230907,171400,350587355,2190,2190,2190,2190,0
20230907,171300,350587355,2190,2190,2190,2190,0
20230907,171200,350587355,2190,2190,2190,2190,0
20230907,171100,350587355,2190,2190,2190,2190,0
20230907,171000,350587355,2190,2190,2190,2190,0
20230907,170900,350587355,2190,2190,2190,2190,0
20230907,170800,350587355,2190,2190,2190,2190,0
20230907,170700,350587355,2190,2190,2190,2190,0
20230907,170600,350587355,2190,2190,2190,2190,0
20230907,170500,350587355,2190,2190,2190,2190,0
20230907,170400,350587355,2190,2190,2190,2190,2335
20230907,170300,350587355,2190,2190,2190,2190,0
20230907,170200,350587355,2190,2190,2190,2190,0
20230907,170100,350587355,2190,2190,2190,2190,0
20230907,170000,350587355,2190,2190,2190,2190,0
20230907,165900,350587355,2190,2190,2190,2190,0
20230907,165800,350587355,2190,2190,2190,2190,0
20230907,165700,350587355,2190,2190,2190,2190,0
20230907,165600,350587355,2190,2190,2190,2190,0
20230907,165500,350587355,2190,2190,2190,2190,0
20230907,165400,350587355,2190,2190,2190,2190,0
20230907,165300,350587355,2190,2190,2190,2190,0
20230907,165200,350587355,2190,2190,2190,2190,0
20230907,165100,350587355,2190,2190,2190,2190,0
20230907,165000,350587355,2190,2190,2190,2190,0
20230907,164900,350587355,2190,2190,2190,2190,0
20230907,164800,350587355,2190,2190,2190,2190,0
20230907,164700,350587355,2190,2190,2190,2190,0
20230907,164600,350587355,2190,2190,2190,2190,0
20230907,164500,350587355,2190,2190,2190,2190,0
20230907,164400,350587355,2190,2190,2190,2190,0
20230907,164300,350587355,2190,2190,2190,2190,0
20230907,164200,350587355,2190,2190,2190,2190,0
20230907,164100,350587355,2190,2190,2190,2190,0
20230907,164000,350587355,2190,2190,2190,2190,0
20230907,163900,350587355,2190,2190,2190,2190,0
20230907,163800,350587355,2190,2190,2190,2190,0
20230907,163700,350587355,2190,2190,2190,2190,0
20230907,163600,350587355,2190,2190,2190,2190,0
20230907,163500,350587355,2190,2190,2190,2190,0
20230907,163400,350587355,2190,2190,2190,2190,2335
20230907,163300,350587355,2190,2190,2190,2190,0
20230907,163200,350587355,2190,2190,2190,2190,0
20230907,163100,350587355,2190,2190,2190,2190,0
20230907,163000,350587355,2190,2190,2190,2190,0
20230907,162900,350587355,2190,2190,2190,2190,0
20230907,162800,350587355,2190,2190,2190,2190,0
20230907,162700,350587355,2190,2190,2190,2190,0
20230907,162600,350587355,2190,2190,2190,2190,0
20230907,162500,350587355,2190,2190,2190,2190,0
20230907,162400,350587355,2190,2190,2190,2190,0
20230907,162300,350587355,2190,2190,2190,2190,0
20230907,162200,350587355,2190,2190,2190,2190,0
20230907,162100,350587355,2190,2190,2190,2190,0
20230907,162000,350587355,2190,2190,2190,2190,0
20230907,161900,350587355,2190,2190,2190,2190,0
20230907,161800,350587355,2190,2190,2190,2190,0
20230907,161700,350587355,2190,2190,2190,2190,0
20230907,161600,350587355,2190,2190,2190,2190,0
20230907,161500,350587355,2190,2190,2190,2190,0
20230907,161400,350587355,2190,2190,2190,2190,0
20230907,161300,350587355,2190,2190,2190,2190,0
20230907,161200,350587355,2190,2190,2190,2190,0
20230907,161100,350587355,2190,2190,2190,2190,0
20230907,161000,350587355,2190,2190,2190,2190,0
20230907,160900,350587355,2190,2190,2190,2190,0
20230907,160800,350587355,2190,2190,2190,2190,0
20230907,160700,350587355,2190,2190,2190,2190,0
20230907,160600,350587355,2190,2190,2190,2190,0
20230907,160500,350587355,2190,2190,2190,2190,0
20230907,160400,350587355,2190,2190,2190,2190,2335
20230907,160300,350587355,2190,2190,2190,2190,0
20230907,160200,350587355,2190,2190,2190,2190,0
20230907,160100,350587355,2190,2190,2190,2190,0
20230907,160000,350587355,2190,2190,2190,2190,0
20230907,155900,350587355,2190,2190,2190,2190,0
20230907,155800,350587355,2190,2190,2190,2190,0
20230907,155700,350587355,2190,2190,2190,2190,0
20230907,155600,350587355,2190,2190,2190,2190,0
20230907,155500,350587355,2190,2190,2190,2190,0
20230907,155400,350587355,2190,2190,2190,2190,0
20230907,155300,350587355,2190,2190,2190,2190,0
20230907,155200,350587355,2190,2190,2190,2190,0
20230907,155100,350587355,2190,2190,2190,2190,0
20230907,155000,350587355,2190,2190,2190,2190,0
20230907,154900,350587355,2190,2190,2190,2190,0
20230907,154800,350587355,2190,2190,2190,2190,0
20230907,154700,350587355,2190,2190,2190,2190,0
20230907,154600,350587355,2190,2190,2190,2190,0
20230907,154500,350587355,2190,2190,2190,2190,0
20230907,154400,350587355,2190,2190,2190,2190,0
20230907,154300,350587355,2190,2190,2190,2190,0
20230907,154200,350587355,2190,2190,2190,2190,0
20230907,154100,350587355,2190,2190,2190,2190,0
20230907,154000,350587355,2190,2190,2190,2190,0
20230907,153900,350587355,2190,2190,2190,2190,0
20230907,153800,350587355,2190,2190,2190,2190,0
20230907,153700,350587355,2190,2190,2190,2190,0
20230907,153600,350587355,2190,2190,2190,2190,0
20230907,153500,350587355,2190,2190,2190,2190,0
20230907,153400,350587355,2190,2190,2190,2190,2335
20230907,153300,350587355,2190,2190,2190,2190,0
20230907,153200,350587355,2190,2190,2190,2190,0
20230907,153100,350587355,2190,2190,2190,2190,0
20230907,153000,350587355,2190,2190,2190,2190,2335
20230907,152900,345473705,2190,2190,2190,2190,0
20230907,152800,345473705,2190,2190,2190,2190,0
20230907,152700,345473705,2190,2190,2190,2190,0
20230907,152600,345473705,2190,2190,2190,2190,0
20230907,152500,345473705,2190,2190,2190,2190,0
20230907,152400,345473705,2190,2190,2190,2190,0
20230907,152300,345473705,2190,2190,2190,2190,0
20230907,152200,345473705,2190,2190,2190,2190,0
20230907,152100,345473705,2190,2190,2190,2190,0
20230907,152000,345473705,2190,2190,2190,2190,0
20230907,151900,345473705,2190,2185,2190,2185,471
20230907,151800,344444220,2185,2185,2185,2180,1000
20230907,151700,342263665,2185,2190,2190,2180,251
20230907,151600,341716410,2190,2190,2190,2190,0
20230907,151500,341716410,2190,2190,2190,2190,354
20230907,151400,340941150,2190,2190,2190,2190,75
20230907,151300,340776900,2195,2190,2195,2180,1094
20230907,151200,338384580,2195,2195,2195,2195,0
20230907,151100,338384580,2195,2195,2195,2195,40
20230907,151000,338296780,2195,2190,2195,2190,940
20230907,150900,336237785,2190,2180,2190,2180,465
20230907,150800,335223685,2180,2180,2180,2180,431
20230907,150700,334284105,2180,2180,2180,2175,93
20230907,150600,334081380,2180,2180,2180,2180,95
20230907,150500,333874280,2175,2180,2180,2175,156
20230907,150400,333534340,2180,2180,2180,2180,40
20230907,150300,333447140,2180,2180,2180,2180,140
20230907,150200,333141940,2180,2180,2180,2180,2113
20230907,150100,328535600,2180,2180,2180,2180,349
20230907,150000,327774780,2180,2175,2180,2175,98
20230907,145900,327561155,2175,2175,2175,2175,8
20230907,145800,327543755,2175,2175,2175,2175,2
20230907,145700,327539405,2175,2175,2175,2175,3
20230907,145600,327532880,2175,2175,2175,2175,2
20230907,145500,327528530,2180,2175,2180,2175,97
20230907,145400,327317085,2180,2175,2180,2175,4
20230907,145300,327308380,2175,2175,2175,2175,2
20230907,145200,327304030,2175,2175,2175,2175,306
20230907,145100,326638480,2175,2175,2175,2175,2
20230907,145000,326634130,2180,2175,2180,2175,4
20230907,144900,326625425,2175,2175,2175,2175,8
20230907,144800,326608025,2175,2180,2180,2175,4
20230907,144700,326599320,2175,2175,2175,2175,3
20230907,144600,326592795,2175,2175,2175,2175,5
20230907,144500,326581920,2180,2175,2180,2175,88
20230907,144400,326390515,2175,2175,2175,2175,5
20230907,144300,326379640,2180,2175,2180,2175,53
20230907,144200,326264115,2180,2180,2180,2175,8
20230907,144100,326246685,2180,2175,2180,2175,904
20230907,144000,324280480,2180,2175,2180,2175,3
20230907,143900,324273950,2180,2175,2180,2175,101
20230907,143800,324054270,2180,2175,2180,2170,504
20230907,143700,322958080,2175,2170,2175,2170,2352
20230907,143600,317842490,2175,2170,2175,2170,4
20230907,143500,317833805,2170,2175,2175,2170,3
20230907,143400,317827290,2170,2175,2175,2170,11
20230907,143300,317803395,2175,2170,2175,2170,5
20230907,143200,317792530,2170,2170,2170,2170,3
20230907,143100,317786020,2175,2175,2175,2170,3005
20230907,143000,311265160,2170,2175,2175,2170,165
20230907,142900,310906535,2175,2175,2180,2175,13
20230907,142800,310878255,2175,2180,2180,2175,6608
20230907,142700,296505380,2175,2175,2175,2175,3
20230907,142600,296498855,2180,2175,2180,2175,3
20230907,142500,296492325,2175,2175,2175,2175,424
20230907,142400,295570125,2175,2180,2180,2175,4
20230907,142300,295561420,2175,2175,2175,2175,2
20230907,142200,295557070,2175,2175,2175,2175,6
20230907,142100,295544020,2175,2175,2180,2175,219
20230907,142000,295067690,2175,2175,2175,2175,3
20230907,141900,295061165,2180,2175,2180,2175,888
20230907,141800,293129760,2180,2175,2180,2175,4
20230907,141700,293121055,2175,2180,2180,2175,23
20230907,141600,293070925,2180,2175,2180,2175,4
20230907,141500,293062220,2180,2175,2180,2175,4
20230907,141400,293053515,2180,2180,2180,2180,3993
20230907,141300,284348775,2180,2185,2185,2180,6
20230907,141200,284335690,2180,2180,2180,2180,102
20230907,141100,284113330,2180,2180,2180,2180,3
20230907,141000,284106790,2185,2185,2185,2180,20
20230907,140900,284063130,2180,2185,2185,2180,4
20230907,140800,284054405,2180,2185,2185,2180,124
20230907,140700,283783980,2185,2180,2185,2180,20
20230907,140600,283740320,2185,2185,2185,2180,21
20230907,140500,283694450,2180,2190,2190,2180,89
20230907,140400,283499990,2190,2190,2190,2185,11
20230907,140300,283475940,2185,2185,2185,2185,2
20230907,140200,283471570,2185,2185,2185,2185,3
20230907,140100,283465015,2185,2185,2185,2185,355
20230907,140000,282689340,2190,2190,2190,2185,1381
20230907,135900,279671835,2185,2190,2190,2185,4
20230907,135800,279663090,2190,2190,2190,2185,9
20230907,135700,279643405,2185,2190,2190,2185,5
20230907,135600,279632470,2185,2190,2190,2185,5
20230907,135500,279621530,2185,2190,2190,2185,23
20230907,135400,279571175,2185,2190,2190,2185,906
20230907,135300,277591550,2190,2190,2190,2185,9
20230907,135200,277571855,2185,2190,2190,2185,5
20230907,135100,277560920,2185,2185,2185,2185,2
20230907,135000,277556550,2190,2190,2190,2185,5
20230907,134900,277545615,2180,2190,2190,2180,204
20230907,134800,277100640,2185,2190,2190,2185,4
20230907,134700,277091895,2185,2185,2185,2185,502
20230907,134600,275995025,2185,2190,2195,2185,1007
20230907,134500,273789705,2185,2190,2190,2185,3576
20230907,134400,265961145,2185,2185,2185,2185,3484
20230907,134300,258348605,2185,2190,2190,2185,715
20230907,134200,256786320,2185,2185,2185,2185,2
20230907,134100,256781950,2185,2195,2195,2185,13
20230907,134000,256753445,2195,2190,2195,2185,2189
20230907,133900,251959510,2185,2185,2190,2185,6
20230907,133800,251946395,2190,2185,2190,2185,4
20230907,133700,251937650,2190,2185,2190,2185,5
20230907,133600,251926715,2190,2185,2190,2185,22
20230907,133500,251878545,2190,2185,2190,2185,13
20230907,133400,251850090,2190,2185,2190,2185,7
20230907,133300,251834780,2190,2185,2190,2185,4
20230907,133200,251826035,2190,2185,2190,2185,3
20230907,133100,251819475,2185,2190,2190,2185,103
20230907,133000,251593935,2190,2185,2190,2185,675
20230907,132900,250115700,2190,2185,2190,2185,297
20230907,132800,249465280,2190,2185,2190,2185,210
20230907,132700,249005395,2190,2190,2190,2185,784
20230907,132600,247288445,2190,2185,2190,2185,6
20230907,132500,247275320,2190,2185,2190,2185,4
20230907,132400,247266570,2190,2185,2190,2185,6
20230907,132300,247253445,2190,2185,2190,2185,4
20230907,132200,247244695,2190,2185,2190,2185,4
20230907,132100,247235950,2185,2185,2185,2185,55
20230907,132000,247115775,2190,2185,2190,2185,3
20230907,131900,247109215,2190,2190,2190,2185,9
20230907,131800,247089535,2185,2190,2190,2185,3
20230907,131700,247082975,2190,2185,2190,2185,4
20230907,131600,247074230,2190,2190,2190,2185,28
20230907,131500,247012930,2190,2185,2190,2185,12
20230907,131400,246986665,2185,2185,2185,2185,3
20230907,131300,246980110,2185,2185,2185,2185,49
20230907,131200,246873045,2190,2190,2190,2185,8
20230907,131100,246855540,2190,2185,2190,2185,58
20230907,131000,246728790,2190,2190,2190,2185,57
20230907,130900,246604205,2185,2180,2185,2180,190
20230907,130800,246189065,2185,2185,2185,2180,36
20230907,130700,246110420,2185,2185,2185,2180,430
20230907,130600,245170895,2185,2180,2185,2180,26
20230907,130500,245114100,2190,2190,2190,2180,12
20230907,130400,245087850,2190,2180,2190,2180,12
20230907,130300,245061620,2180,2180,2180,2180,3
20230907,130200,245055080,2180,2180,2180,2180,28
20230907,130100,244994040,2190,2190,2190,2180,6
20230907,130000,244980930,2190,2190,2190,2180,17
20230907,125900,244943720,2180,2180,2180,2180,3
20230907,125800,244937180,2190,2185,2190,2180,925
20230907,125700,242914525,2185,2190,2190,2185,4
20230907,125600,242905775,2190,2195,2195,2185,1503
20230907,125500,239618735,2190,2190,2190,2190,236
20230907,125400,239101895,2190,2190,2190,2190,3
20230907,125300,239095325,2195,2185,2195,2185,4
20230907,125200,239086565,2195,2185,2195,2185,7
20230907,125100,239071260,2185,2190,2190,2185,97
20230907,125000,238858845,2190,2190,2190,2185,1378
20230907,124900,235841035,2185,2190,2190,2185,15
20230907,124800,235808200,2190,2190,2190,2185,31
20230907,124700,235740320,2190,2185,2190,2185,9
20230907,124600,235720625,2185,2185,2185,2185,2
20230907,124500,235716255,2190,2185,2190,2185,4
20230907,124400,235707510,2185,2185,2185,2185,2
20230907,124300,235703140,2185,2185,2185,2185,1852
20230907,124200,231656520,2180,2180,2180,2180,3
20230907,124100,231649980,2185,2185,2185,2180,97
20230907,124000,231438045,2180,2185,2185,2180,197
20230907,123900,231007615,2180,2180,2180,2180,2
20230907,123800,231003255,2180,2180,2180,2180,3
20230907,123700,230996715,2180,2185,2185,2180,105
20230907,123600,230767300,2180,2185,2185,2180,5
20230907,123500,230756390,2180,2185,2185,2180,107
20230907,123400,230522610,2180,2180,2180,2180,5
20230907,123300,230511710,2180,2180,2180,2180,3
20230907,123200,230505170,2180,2180,2180,2180,2
20230907,123100,230500810,2180,2180,2180,2180,6
20230907,123000,230487730,2180,2180,2180,2180,2
20230907,122900,230483370,2180,2180,2180,2180,3
20230907,122800,230476830,2185,2180,2185,2180,12
20230907,122700,230450645,2180,2185,2185,2180,8
20230907,122600,230433180,2180,2185,2185,2180,13
20230907,122500,230404790,2180,2180,2180,2180,5
20230907,122400,230393890,2180,2180,2180,2180,3
20230907,122300,230387350,2180,2180,2180,2180,2
20230907,122200,230382990,2180,2180,2180,2180,6
20230907,122100,230369910,2180,2180,2180,2180,2
20230907,122000,230365550,2180,2180,2180,2180,3
20230907,121900,230359010,2180,2185,2185,2180,55
20230907,121800,230238850,2180,2185,2185,2180,36
20230907,121700,230160215,2180,2180,2180,2180,8
20230907,121600,230142775,2180,2180,2180,2180,7
20230907,121500,230127515,2180,2180,2180,2180,2
20230907,121400,230123155,2180,2180,2180,2180,3
20230907,121300,230116615,2180,2180,2180,2180,5
20230907,121200,230105715,2180,2180,2180,2180,3
20230907,121100,230099175,2180,2175,2180,2175,127
20230907,121000,229822330,2180,2175,2180,2175,658
20230907,120900,228387930,2180,2175,2180,2175,118
20230907,120800,228130705,2175,2175,2175,2175,702
20230907,120700,226603855,2175,2175,2175,2175,6
20230907,120600,226590805,2175,2175,2175,2175,802
20230907,120500,224846455,2175,2175,2175,2175,5
20230907,120400,224835580,2175,2175,2175,2175,6
20230907,120300,224822530,2175,2175,2175,2175,2
20230907,120200,224818180,2175,2175,2175,2175,3
20230907,120100,224811655,2175,2180,2180,2175,8266
20230907,120000,206799905,2180,2180,2180,2180,4
20230907,115900,206791185,2180,2180,2180,2180,2
20230907,115800,206786825,2180,2180,2180,2180,55
20230907,115700,206666925,2180,2180,2180,2180,3
20230907,115600,206660385,2180,2180,2180,2180,2
20230907,115500,206656025,2180,2180,2180,2180,6
20230907,115400,206642945,2180,2180,2180,2180,2
20230907,115300,206638585,2180,2180,2180,2180,3
20230907,115200,206632045,2180,2185,2185,2180,18
20230907,115100,206592755,2185,2180,2185,2180,77
20230907,115000,206424575,2180,2180,2180,2180,15002
20230907,114900,173720215,2180,2180,2180,2180,9
20230907,114800,173700595,2180,2185,2185,2180,13
20230907,114700,173672205,2185,2185,2185,2180,4
20230907,114600,173663475,2180,2180,2180,2180,6
20230907,114500,173650395,2180,2180,2180,2180,2
20230907,114400,173646035,2180,2180,2180,2180,3
20230907,114300,173639495,2180,2185,2185,2180,25
20230907,114200,173584895,2180,2185,2185,2180,8
20230907,114100,173567430,2185,2180,2185,2180,6
20230907,114000,173554335,2180,2180,2180,2180,5
20230907,113900,173543435,2185,2185,2185,2180,11
20230907,113800,173519415,2180,2180,2180,2180,402
20230907,113700,172643055,2180,2180,2180,2180,8
20230907,113600,172625615,2180,2180,2180,2180,2
20230907,113500,172621255,2180,2185,2185,2180,4
20230907,113400,172612530,2185,2185,2185,2180,335
20230907,113300,171880580,2185,2185,2185,2180,443
20230907,113200,170912640,2185,2180,2185,2180,13
20230907,113100,170884250,2180,2185,2185,2180,10
20230907,113000,170862425,2180,2180,2180,2180,3
20230907,112900,170855885,2180,2180,2180,2180,2
20230907,112800,170851525,2180,2185,2185,2180,15
20230907,112700,170818765,2180,2185,2185,2180,17
20230907,112600,170781630,2180,2180,2180,2180,3
20230907,112500,170775090,2185,2185,2185,2180,2053
20230907,112400,166289300,2185,2180,2185,2180,4
20230907,112300,166280570,2185,2185,2185,2180,246
20230907,112200,165743575,2180,2185,2185,2180,20
20230907,112100,165699885,2185,2185,2185,2180,6
20230907,112000,165686790,2180,2185,2185,2180,2002
20230907,111900,161312430,2185,2185,2185,2180,1104
20230907,111800,158900205,2180,2185,2185,2180,1003
20230907,111700,156708665,2185,2185,2185,2180,303
20230907,111600,156046620,2185,2185,2185,2185,8294
20230907,111500,137924230,2185,2190,2190,2185,5
20230907,111400,137913290,2185,2190,2190,2185,53
20230907,111300,137797235,2185,2185,2190,2185,76
20230907,111200,137630820,2185,2185,2185,2185,3
20230907,111100,137624265,2185,2185,2185,2185,23
20230907,111000,137574010,2185,2185,2185,2185,355
20230907,110900,136798335,2185,2185,2185,2180,451
20230907,110800,135812915,2180,2185,2185,2180,1200
20230907,110700,133190925,2180,2185,2185,2180,9991
20230907,110600,111360605,2185,2190,2190,2185,222
20230907,110500,110874435,2185,2190,2190,2185,34
20230907,110400,110799990,2185,2185,2185,2185,1005
20230907,110300,108604065,2185,2195,2195,2185,1011
20230907,110200,106385030,2185,2190,2190,2185,603
20230907,110100,105064475,2190,2190,2195,2190,9917
20230907,110000,83345495,2190,2190,2190,2190,3
20230907,105900,83338925,2190,2190,2190,2190,2
20230907,105800,83334545,2190,2190,2190,2190,5
20230907,105700,83323595,2190,2195,2195,2190,12
20230907,105600,83297265,2195,2190,2195,2190,833
20230907,105500,81472890,2190,2190,2190,2190,8
20230907,105400,81455370,2190,2190,2190,2190,3
20230907,105300,81448800,2190,2190,2190,2190,2
20230907,105200,81444420,2195,2190,2195,2190,7
20230907,105100,81429085,2195,2190,2195,2190,988
20230907,105000,79264085,2195,2190,2195,2190,192
20230907,104900,78842660,2195,2190,2195,2190,8
20230907,104800,78825135,2190,2190,2190,2190,3
20230907,104700,78818565,2195,2190,2195,2190,24
20230907,104600,78765900,2190,2190,2190,2190,5
20230907,104500,78754950,2195,2195,2195,2190,5
20230907,104400,78743990,2190,2190,2190,2190,2
20230907,104300,78739610,2195,2190,2195,2190,43
20230907,104200,78645255,2190,2190,2190,2190,102
20230907,104100,78421875,2190,2190,2190,2190,3
20230907,104000,78415305,2190,2195,2195,2190,376
20230907,103900,77591725,2195,2190,2195,2190,991
20230907,103800,75421425,2190,2195,2195,2190,13
20230907,103700,75392905,2195,2190,2195,2190,12
20230907,103600,75366590,2190,2195,2195,2190,13
20230907,103500,75338070,2195,2190,2195,2190,124
20230907,103400,75065900,2190,2190,2190,2190,6
20230907,103300,75052760,2190,2190,2190,2190,3
20230907,103200,75046190,2190,2195,2195,2190,13
20230907,103100,75017670,2195,2195,2195,2190,27
20230907,103000,74958420,2195,2195,2195,2190,40
20230907,102900,74870630,2195,2190,2195,2190,169
20230907,102800,74499690,2190,2190,2190,2190,7
20230907,102700,74484360,2195,2195,2195,2195,148
20230907,102600,74159500,2195,2195,2195,2190,153
20230907,102500,73823675,2190,2195,2195,2190,693
20230907,102400,72302570,2195,2195,2195,2195,203
20230907,102300,71856985,2200,2195,2200,2195,12
20230907,102200,71830595,2195,2195,2195,2195,6
20230907,102100,71817425,2195,2195,2195,2195,2
20230907,102000,71813035,2200,2200,2200,2200,893
20230907,101900,69848435,2205,2205,2205,2205,399
20230907,101800,68968640,2210,2200,2215,2200,3855
20230907,101700,60459395,2200,2200,2200,2195,200
20230907,101600,60019405,2195,2195,2195,2195,6
20230907,101500,60006235,2195,2195,2195,2195,3
20230907,101400,59999650,2195,2195,2195,2195,2
20230907,101300,59995260,2195,2195,2195,2195,9
20230907,101200,59975505,2195,2195,2195,2195,2
20230907,101100,59971115,2195,2195,2195,2195,3
20230907,101000,59964530,2195,2195,2195,2195,853
20230907,100900,58092195,2195,2195,2195,2195,726
20230907,100800,56498625,2195,2195,2195,2195,98
20230907,100700,56283515,2195,2200,2200,2195,2954
20230907,100600,49796205,2200,2205,2205,2200,389
20230907,100500,48940380,2200,2200,2200,2200,2
20230907,100400,48935980,2200,2205,2205,2200,69
20230907,100300,48783850,2205,2200,2205,2200,331
20230907,100200,48054465,2200,2200,2200,2200,25
20230907,100100,47999465,2200,2200,2200,2200,2840
20230907,100000,41751465,2205,2205,2205,2205,94
20230907,095900,41544195,2205,2205,2205,2205,470
20230907,095800,40507845,2205,2205,2205,2205,0
20230907,095700,40507845,2205,2205,2205,2205,57
20230907,095600,40382160,2205,2200,2205,2200,240
20230907,095500,39854155,2205,2205,2205,2205,0
20230907,095400,39854155,2205,2200,2205,2200,1356
20230907,095300,36870950,2210,2210,2210,2210,1
20230907,095200,36868740,2210,2205,2210,2205,40
20230907,095100,36780510,2210,2210,2210,2205,21
20230907,095000,36734130,2205,2205,2210,2205,929
20230907,094900,34684935,2200,2200,2200,2200,607
20230907,094800,33349535,2205,2205,2205,2205,135
20230907,094700,33051860,2205,2205,2205,2205,520
20230907,094600,31905260,2205,2205,2205,2205,0
20230907,094500,31905260,2205,2205,2205,2205,480
20230907,094400,30846860,2205,2205,2205,2205,132
20230907,094300,30555800,2210,2210,2210,2205,601
20230907,094200,29228440,2200,2200,2200,2200,0
20230907,094100,29228440,2200,2200,2200,2200,10
20230907,094000,29206440,2205,2205,2205,2205,0
20230907,093900,29206440,2205,2210,2210,2200,738
20230907,093800,27579495,2210,2210,2210,2210,50
20230907,093700,27468995,2210,2215,2215,2210,416
20230907,093600,26549355,2215,2210,2215,2210,39
20230907,093500,26463095,2210,2205,2215,2200,285
20230907,093400,25834595,2200,2205,2205,2200,270
20230907,093300,25239310,2205,2215,2215,2205,610
20230907,093200,23892010,2215,2215,2215,2215,0
20230907,093100,23892010,2215,2215,2215,2215,146
20230907,093000,23568620,2205,2210,2215,2205,978
20230907,092900,21406810,2205,2205,2205,2205,0
20230907,092800,21406810,2205,2205,2205,2205,0
20230907,092700,21406810,2205,2200,2205,2200,144
20230907,092600,21089335,2205,2205,2205,2205,100
20230907,092500,20868835,2205,2205,2205,2205,150
20230907,092400,20538085,2205,2205,2205,2205,24
20230907,092300,20485165,2210,2215,2215,2210,520
20230907,092200,19335290,2215,2215,2215,2215,153
20230907,092100,18996395,2210,2210,2210,2210,0
20230907,092000,18996395,2210,2205,2210,2205,1243
20230907,091900,16252215,2200,2200,2200,2200,0
20230907,091800,16252215,2200,2200,2200,2200,0
20230907,091700,16252215,2200,2200,2200,2200,0
20230907,091600,16252215,2200,2200,2200,2200,0
20230907,091500,16252215,2200,2200,2200,2200,0
20230907,091400,16252215,2200,2200,2200,2200,681
20230907,091300,14754015,2200,2200,2200,2195,394
20230907,091200,13887675,2205,2205,2205,2205,10
20230907,091100,13865625,2205,2200,2205,2200,147
20230907,091000,13541540,2200,2200,2200,2200,47
20230907,090900,13438140,2200,2200,2200,2200,165
20230907,090800,13075140,2200,2200,2200,2195,2281
20230907,090700,8067380,2195,2195,2195,2195,0
20230907,090600,8067380,2195,2195,2195,2195,0
20230907,090500,8067380,2195,2195,2195,2195,0
20230907,090400,8067380,2195,2200,2200,2195,141
20230907,090300,7757860,2200,2195,2200,2195,1066
20230907,090200,5413795,2195,2210,2210,2195,1094
20230907,090100,3012175,2195,2205,2210,2195,963
20230907,090000,891510,2200,2195,2200,2195,406