KissMeData/053270/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,192200,630924970,2840,2840,2840,2840,2678
20230908,192100,630924970,2840,2840,2840,2840,0
20230908,192000,630924970,2840,2840,2840,2840,0
20230908,191900,630924970,2840,2840,2840,2840,0
20230908,191800,630924970,2840,2840,2840,2840,0
20230908,191700,630924970,2840,2840,2840,2840,0
20230908,191600,630924970,2840,2840,2840,2840,0
20230908,191500,630924970,2840,2840,2840,2840,0
20230908,191400,630924970,2840,2840,2840,2840,0
20230908,191300,630924970,2840,2840,2840,2840,0
20230908,191200,630924970,2840,2840,2840,2840,0
20230908,191100,630924970,2840,2840,2840,2840,0
20230908,191000,630924970,2840,2840,2840,2840,0
20230908,190900,630924970,2840,2840,2840,2840,0
20230908,190800,630924970,2840,2840,2840,2840,0
20230908,190700,630924970,2840,2840,2840,2840,0
20230908,190600,630924970,2840,2840,2840,2840,0
20230908,190500,630924970,2840,2840,2840,2840,0
20230908,190400,630924970,2840,2840,2840,2840,0
20230908,190300,630924970,2840,2840,2840,2840,0
20230908,190200,630924970,2840,2840,2840,2840,0
20230908,190100,630924970,2840,2840,2840,2840,0
20230908,190000,630924970,2840,2840,2840,2840,0
20230908,185900,630924970,2840,2840,2840,2840,0
20230908,185800,630924970,2840,2840,2840,2840,0
20230908,185700,630924970,2840,2840,2840,2840,0
20230908,185600,630924970,2840,2840,2840,2840,0
20230908,185500,630924970,2840,2840,2840,2840,0
20230908,185400,630924970,2840,2840,2840,2840,0
20230908,185300,630924970,2840,2840,2840,2840,0
20230908,185200,630924970,2840,2840,2840,2840,2678
20230908,185100,630924970,2840,2840,2840,2840,0
20230908,185000,630924970,2840,2840,2840,2840,0
20230908,184900,630924970,2840,2840,2840,2840,0
20230908,184800,630924970,2840,2840,2840,2840,0
20230908,184700,630924970,2840,2840,2840,2840,0
20230908,184600,630924970,2840,2840,2840,2840,0
20230908,184500,630924970,2840,2840,2840,2840,0
20230908,184400,630924970,2840,2840,2840,2840,0
20230908,184300,630924970,2840,2840,2840,2840,0
20230908,184200,630924970,2840,2840,2840,2840,0
20230908,184100,630924970,2840,2840,2840,2840,0
20230908,184000,630924970,2840,2840,2840,2840,0
20230908,183900,630924970,2840,2840,2840,2840,0
20230908,183800,630924970,2840,2840,2840,2840,0
20230908,183700,630924970,2840,2840,2840,2840,0
20230908,183600,630924970,2840,2840,2840,2840,0
20230908,183500,630924970,2840,2840,2840,2840,0
20230908,183400,630924970,2840,2840,2840,2840,0
20230908,183300,630924970,2840,2840,2840,2840,0
20230908,183200,630924970,2840,2840,2840,2840,0
20230908,183100,630924970,2840,2840,2840,2840,0
20230908,183000,630924970,2840,2840,2840,2840,0
20230908,182900,630924970,2840,2840,2840,2840,0
20230908,182800,630924970,2840,2840,2840,2840,0
20230908,182700,630924970,2840,2840,2840,2840,0
20230908,182600,630924970,2840,2840,2840,2840,0
20230908,182500,630924970,2840,2840,2840,2840,0
20230908,182400,630924970,2840,2840,2840,2840,0
20230908,182300,630924970,2840,2840,2840,2840,0
20230908,182200,630924970,2840,2840,2840,2840,2678
20230908,182100,630924970,2840,2840,2840,2840,0
20230908,182000,630924970,2840,2840,2840,2840,0
20230908,181900,630924970,2840,2840,2840,2840,0
20230908,181800,630924970,2840,2840,2840,2840,0
20230908,181700,630924970,2840,2840,2840,2840,0
20230908,181600,630924970,2840,2840,2840,2840,0
20230908,181500,630924970,2840,2840,2840,2840,0
20230908,181400,630924970,2840,2840,2840,2840,0
20230908,181300,630924970,2840,2840,2840,2840,0
20230908,181200,630924970,2840,2840,2840,2840,0
20230908,181100,630924970,2840,2840,2840,2840,0
20230908,181000,630924970,2840,2840,2840,2840,0
20230908,180900,630924970,2840,2840,2840,2840,0
20230908,180800,630924970,2840,2840,2840,2840,0
20230908,180700,630924970,2840,2840,2840,2840,0
20230908,180600,630924970,2840,2840,2840,2840,0
20230908,180500,630924970,2840,2840,2840,2840,0
20230908,180400,630924970,2840,2840,2840,2840,0
20230908,180300,630924970,2840,2840,2840,2840,0
20230908,180200,630924970,2840,2840,2840,2840,0
20230908,180100,630924970,2840,2840,2840,2840,0
20230908,180000,630924970,2840,2840,2840,2840,0
20230908,175900,630924970,2840,2840,2840,2840,0
20230908,175800,630924970,2840,2840,2840,2840,0
20230908,175700,630924970,2840,2840,2840,2840,0
20230908,175600,630924970,2840,2840,2840,2840,0
20230908,175500,630924970,2840,2840,2840,2840,0
20230908,175400,630924970,2840,2840,2840,2840,0
20230908,175300,630924970,2840,2840,2840,2840,0
20230908,175200,630924970,2840,2840,2840,2840,2678
20230908,175100,630924970,2840,2840,2840,2840,0
20230908,175000,630924970,2840,2840,2840,2840,0
20230908,174900,630924970,2840,2840,2840,2840,0
20230908,174800,630924970,2840,2840,2840,2840,0
20230908,174700,630924970,2840,2840,2840,2840,0
20230908,174600,630924970,2840,2840,2840,2840,0
20230908,174500,630924970,2840,2840,2840,2840,0
20230908,174400,630924970,2840,2840,2840,2840,0
20230908,174300,630924970,2840,2840,2840,2840,0
20230908,174200,630924970,2840,2840,2840,2840,0
20230908,174100,630924970,2840,2840,2840,2840,0
20230908,174000,630924970,2840,2840,2840,2840,0
20230908,173900,630924970,2840,2840,2840,2840,0
20230908,173800,630924970,2840,2840,2840,2840,0
20230908,173700,630924970,2840,2840,2840,2840,0
20230908,173600,630924970,2840,2840,2840,2840,0
20230908,173500,630924970,2840,2840,2840,2840,0
20230908,173400,630924970,2840,2840,2840,2840,0
20230908,173300,630924970,2840,2840,2840,2840,0
20230908,173200,630924970,2840,2840,2840,2840,0
20230908,173100,630924970,2840,2840,2840,2840,0
20230908,173000,630924970,2840,2840,2840,2840,0
20230908,172900,630924970,2840,2840,2840,2840,0
20230908,172800,630924970,2840,2840,2840,2840,0
20230908,172700,630924970,2840,2840,2840,2840,0
20230908,172600,630924970,2840,2840,2840,2840,0
20230908,172500,630924970,2840,2840,2840,2840,0
20230908,172400,630924970,2840,2840,2840,2840,0
20230908,172300,630924970,2840,2840,2840,2840,0
20230908,172200,630924970,2840,2840,2840,2840,2678
20230908,172100,630924970,2840,2840,2840,2840,0
20230908,172000,630924970,2840,2840,2840,2840,0
20230908,171900,630924970,2840,2840,2840,2840,0
20230908,171800,630924970,2840,2840,2840,2840,0
20230908,171700,630924970,2840,2840,2840,2840,0
20230908,171600,630924970,2840,2840,2840,2840,0
20230908,171500,630924970,2840,2840,2840,2840,0
20230908,171400,630924970,2840,2840,2840,2840,0
20230908,171300,630924970,2840,2840,2840,2840,0
20230908,171200,630924970,2840,2840,2840,2840,0
20230908,171100,630924970,2840,2840,2840,2840,0
20230908,171000,630924970,2840,2840,2840,2840,0
20230908,170900,630924970,2840,2840,2840,2840,0
20230908,170800,630924970,2840,2840,2840,2840,0
20230908,170700,630924970,2840,2840,2840,2840,0
20230908,170600,630924970,2840,2840,2840,2840,0
20230908,170500,630924970,2840,2840,2840,2840,0
20230908,170400,630924970,2840,2840,2840,2840,0
20230908,170300,630924970,2840,2840,2840,2840,0
20230908,170200,630924970,2840,2840,2840,2840,0
20230908,170100,630924970,2840,2840,2840,2840,0
20230908,170000,630924970,2840,2840,2840,2840,0
20230908,165900,630924970,2840,2840,2840,2840,0
20230908,165800,630924970,2840,2840,2840,2840,0
20230908,165700,630924970,2840,2840,2840,2840,0
20230908,165600,630924970,2840,2840,2840,2840,0
20230908,165500,630924970,2840,2840,2840,2840,0
20230908,165400,630924970,2840,2840,2840,2840,0
20230908,165300,630924970,2840,2840,2840,2840,0
20230908,165200,630924970,2840,2840,2840,2840,2678
20230908,165100,630924970,2840,2840,2840,2840,0
20230908,165000,630924970,2840,2840,2840,2840,0
20230908,164900,630924970,2840,2840,2840,2840,0
20230908,164800,630924970,2840,2840,2840,2840,0
20230908,164700,630924970,2840,2840,2840,2840,0
20230908,164600,630924970,2840,2840,2840,2840,0
20230908,164500,630924970,2840,2840,2840,2840,0
20230908,164400,630924970,2840,2840,2840,2840,0
20230908,164300,630924970,2840,2840,2840,2840,0
20230908,164200,630924970,2840,2840,2840,2840,0
20230908,164100,630924970,2840,2840,2840,2840,0
20230908,164000,630924970,2840,2840,2840,2840,0
20230908,163900,630924970,2840,2840,2840,2840,0
20230908,163800,630924970,2840,2840,2840,2840,0
20230908,163700,630924970,2840,2840,2840,2840,0
20230908,163600,630924970,2840,2840,2840,2840,0
20230908,163500,630924970,2840,2840,2840,2840,0
20230908,163400,630924970,2840,2840,2840,2840,0
20230908,163300,630924970,2840,2840,2840,2840,0
20230908,163200,630924970,2840,2840,2840,2840,0
20230908,163100,630924970,2840,2840,2840,2840,0
20230908,163000,630924970,2840,2840,2840,2840,0
20230908,162900,630924970,2840,2840,2840,2840,0
20230908,162800,630924970,2840,2840,2840,2840,0
20230908,162700,630924970,2840,2840,2840,2840,0
20230908,162600,630924970,2840,2840,2840,2840,0
20230908,162500,630924970,2840,2840,2840,2840,0
20230908,162400,630924970,2840,2840,2840,2840,0
20230908,162300,630924970,2840,2840,2840,2840,0
20230908,162200,630924970,2840,2840,2840,2840,2678
20230908,162100,630924970,2840,2840,2840,2840,0
20230908,162000,630924970,2840,2840,2840,2840,0
20230908,161900,630924970,2840,2840,2840,2840,0
20230908,161800,630924970,2840,2840,2840,2840,0
20230908,161700,630924970,2840,2840,2840,2840,0
20230908,161600,630924970,2840,2840,2840,2840,0
20230908,161500,630924970,2840,2840,2840,2840,0
20230908,161400,630924970,2840,2840,2840,2840,0
20230908,161300,630924970,2840,2840,2840,2840,0
20230908,161200,630924970,2840,2840,2840,2840,0
20230908,161100,630924970,2840,2840,2840,2840,0
20230908,161000,630924970,2840,2840,2840,2840,0
20230908,160900,630924970,2840,2840,2840,2840,0
20230908,160800,630924970,2840,2840,2840,2840,0
20230908,160700,630924970,2840,2840,2840,2840,0
20230908,160600,630924970,2840,2840,2840,2840,0
20230908,160500,630924970,2840,2840,2840,2840,0
20230908,160400,630924970,2840,2840,2840,2840,0
20230908,160300,630924970,2840,2840,2840,2840,0
20230908,160200,630924970,2840,2840,2840,2840,0
20230908,160100,630924970,2840,2840,2840,2840,0
20230908,160000,630924970,2840,2840,2840,2840,0
20230908,155900,630924970,2840,2840,2840,2840,0
20230908,155800,630924970,2840,2840,2840,2840,0
20230908,155700,630924970,2840,2840,2840,2840,0
20230908,155600,630924970,2840,2840,2840,2840,0
20230908,155500,630924970,2840,2840,2840,2840,0
20230908,155400,630924970,2840,2840,2840,2840,0
20230908,155300,630924970,2840,2840,2840,2840,0
20230908,155200,630924970,2840,2840,2840,2840,2678
20230908,155100,630924970,2840,2840,2840,2840,0
20230908,155000,630924970,2840,2840,2840,2840,0
20230908,154900,630924970,2840,2840,2840,2840,0
20230908,154800,630924970,2840,2840,2840,2840,0
20230908,154700,630924970,2840,2840,2840,2840,0
20230908,154600,630924970,2840,2840,2840,2840,0
20230908,154500,630924970,2840,2840,2840,2840,0
20230908,154400,630924970,2840,2840,2840,2840,0
20230908,154300,630924970,2840,2840,2840,2840,0
20230908,154200,630924970,2840,2840,2840,2840,0
20230908,154100,630924970,2840,2840,2840,2840,0
20230908,154000,630924970,2840,2840,2840,2840,0
20230908,153900,630924970,2840,2840,2840,2840,0
20230908,153800,630924970,2840,2840,2840,2840,0
20230908,153700,630924970,2840,2840,2840,2840,0
20230908,153600,630924970,2840,2840,2840,2840,0
20230908,153500,630924970,2840,2840,2840,2840,0
20230908,153400,630924970,2840,2840,2840,2840,0
20230908,153300,630924970,2840,2840,2840,2840,0
20230908,153200,630924970,2840,2840,2840,2840,0
20230908,153100,630924970,2840,2840,2840,2840,0
20230908,153000,630924970,2840,2840,2840,2840,2678
20230908,152900,623319450,2845,2845,2845,2845,0
20230908,152800,623319450,2845,2845,2845,2845,0
20230908,152700,623319450,2845,2845,2845,2845,0
20230908,152600,623319450,2845,2845,2845,2845,0
20230908,152500,623319450,2845,2845,2845,2845,0
20230908,152400,623319450,2845,2845,2845,2845,0
20230908,152300,623319450,2845,2845,2845,2845,0
20230908,152200,623319450,2845,2845,2845,2845,0
20230908,152100,623319450,2845,2845,2845,2845,0
20230908,152000,623319450,2845,2845,2845,2845,0
20230908,151900,623319450,2845,2850,2850,2840,273
20230908,151800,622542215,2840,2845,2850,2840,1297
20230908,151700,618855060,2850,2855,2855,2850,1503
20230908,151600,614571430,2855,2855,2855,2855,35
20230908,151500,614471505,2855,2855,2855,2850,30
20230908,151400,614385905,2850,2850,2855,2850,1855
20230908,151300,609098475,2855,2850,2855,2850,47
20230908,151200,608964515,2850,2850,2850,2835,1033
20230908,151100,606033780,2855,2850,2855,2840,971
20230908,151000,603266820,2845,2845,2845,2835,1831
20230908,150900,598066745,2845,2845,2845,2845,1
20230908,150800,598063900,2840,2840,2840,2840,1200
20230908,150700,594655900,2845,2845,2845,2845,0
20230908,150600,594655900,2845,2845,2845,2845,51
20230908,150500,594510805,2845,2845,2845,2845,784
20230908,150400,592280325,2845,2845,2845,2845,73
20230908,150300,592072640,2845,2845,2845,2845,20
20230908,150200,592015740,2840,2840,2840,2840,564
20230908,150100,590413980,2845,2845,2845,2845,0
20230908,150000,590413980,2845,2845,2845,2840,564
20230908,145900,588812210,2840,2840,2840,2835,164
20230908,145800,588346490,2840,2840,2840,2840,151
20230908,145700,587917650,2840,2840,2840,2840,9
20230908,145600,587892090,2835,2840,2840,2835,362
20230908,145500,586865370,2840,2835,2840,2835,22
20230908,145400,586802945,2840,2840,2840,2840,9
20230908,145300,586777385,2840,2840,2840,2840,0
20230908,145200,586777385,2840,2840,2840,2840,21
20230908,145100,586717745,2840,2840,2840,2840,9
20230908,145000,586692185,2840,2840,2840,2840,0
20230908,144900,586692185,2840,2840,2840,2840,109
20230908,144800,586382625,2840,2840,2840,2840,12
20230908,144700,586348545,2840,2850,2850,2840,79
20230908,144600,586123485,2850,2835,2850,2835,1483
20230908,144500,581907435,2835,2835,2835,2835,9
20230908,144400,581881920,2850,2835,2850,2835,1044
20230908,144300,578910320,2840,2840,2840,2840,2
20230908,144200,578904640,2835,2835,2835,2835,9
20230908,144100,578879125,2840,2840,2840,2840,662
20230908,144000,576999045,2840,2845,2845,2840,135
20230908,143900,576615015,2850,2850,2850,2850,5
20230908,143800,576600765,2845,2840,2850,2840,497
20230908,143700,575185065,2845,2840,2845,2840,185
20230908,143600,574658785,2840,2840,2840,2840,350
20230908,143500,573664785,2840,2840,2840,2840,9
20230908,143400,573639225,2840,2840,2840,2840,11
20230908,143300,573607985,2840,2845,2845,2840,119
20230908,143200,573269475,2840,2840,2840,2840,0
20230908,143100,573269475,2840,2840,2840,2840,147
20230908,143000,572851995,2845,2845,2850,2845,24
20230908,142900,572783690,2845,2845,2845,2845,56
20230908,142800,572624370,2845,2845,2845,2845,9
20230908,142700,572598765,2845,2845,2845,2845,83
20230908,142600,572362630,2845,2850,2850,2845,10
20230908,142500,572334175,2845,2840,2845,2840,104
20230908,142400,572038340,2845,2845,2845,2845,263
20230908,142300,571290105,2845,2840,2845,2840,237
20230908,142200,570615885,2850,2845,2850,2845,45
20230908,142100,570487735,2840,2845,2845,2840,143
20230908,142000,570081115,2840,2845,2850,2840,172
20230908,141900,569591180,2840,2845,2845,2840,104
20230908,141800,569295345,2840,2840,2840,2840,9
20230908,141700,569269785,2845,2845,2845,2845,6
20230908,141600,569252715,2845,2845,2845,2840,20
20230908,141500,569195860,2840,2840,2840,2840,0
20230908,141400,569195860,2840,2840,2840,2840,59
20230908,141300,569028300,2840,2840,2840,2840,66
20230908,141200,568840860,2840,2840,2840,2840,9
20230908,141100,568815300,2840,2840,2840,2840,9
20230908,141000,568789740,2845,2840,2850,2840,1162
20230908,140900,565488045,2840,2840,2840,2840,9
20230908,140800,565462485,2850,2840,2850,2840,501
20230908,140700,564039635,2840,2840,2850,2840,208
20230908,140600,563448045,2840,2840,2840,2840,0
20230908,140500,563448045,2840,2840,2850,2840,63
20230908,140400,563269115,2840,2840,2840,2840,9
20230908,140300,563243555,2840,2840,2840,2840,11
20230908,140200,563212315,2840,2845,2845,2840,79
20230908,140100,562987605,2840,2840,2840,2840,0
20230908,140000,562987605,2840,2840,2850,2840,183
20230908,135900,562466630,2840,2840,2840,2840,9
20230908,135800,562441070,2840,2840,2840,2840,0
20230908,135700,562441070,2840,2845,2845,2840,73
20230908,135600,562233475,2845,2845,2845,2845,6
20230908,135500,562216405,2840,2840,2840,2840,10
20230908,135400,562188005,2845,2840,2845,2840,13
20230908,135300,562151080,2840,2840,2845,2840,532
20230908,135200,560640195,2840,2840,2840,2840,9
20230908,135100,560614635,2845,2845,2845,2845,1
20230908,135000,560611790,2850,2850,2850,2840,205
20230908,134900,560027630,2840,2840,2840,2840,12
20230908,134800,559993550,2840,2845,2845,2840,239
20230908,134700,559313640,2850,2850,2850,2850,2
20230908,134600,559307940,2850,2840,2850,2840,24
20230908,134500,559239750,2840,2850,2850,2840,11
20230908,134400,559208490,2850,2850,2850,2850,1
20230908,134300,559205640,2835,2850,2850,2835,19
20230908,134200,559151625,2850,2850,2850,2850,35
20230908,134100,559051875,2850,2850,2850,2835,65
20230908,134000,558866760,2835,2850,2850,2835,525
20230908,133900,557375970,2835,2840,2840,2835,427
20230908,133800,556163335,2850,2835,2850,2835,178
20230908,133700,555656170,2850,2845,2850,2845,568
20230908,133600,554038175,2845,2840,2845,2840,42
20230908,133500,553918730,2840,2840,2840,2840,1045
20230908,133400,550950930,2835,2835,2835,2835,14
20230908,133300,550911240,2835,2835,2835,2835,41
20230908,133200,550795005,2840,2840,2840,2840,109
20230908,133100,550485445,2840,2840,2850,2840,211
20230908,133000,549886195,2850,2835,2850,2835,178
20230908,132900,549378910,2850,2840,2850,2830,2554
20230908,132800,542112565,2835,2835,2835,2835,12
20230908,132700,542078545,2835,2835,2835,2835,9
20230908,132600,542053030,2830,2840,2840,2830,30
20230908,132500,541967930,2840,2830,2840,2830,83
20230908,132400,541732610,2830,2830,2830,2830,13
20230908,132300,541695820,2840,2840,2840,2840,64
20230908,132200,541514060,2830,2840,2840,2830,305
20230908,132100,540650850,2830,2830,2830,2830,11
20230908,132000,540619720,2830,2830,2830,2830,49
20230908,131900,540481050,2830,2840,2840,2830,290
20230908,131800,539660340,2825,2825,2825,2825,12
20230908,131700,539626440,2825,2825,2825,2825,9
20230908,131600,539601015,2825,2825,2825,2825,0
20230908,131500,539601015,2825,2825,2825,2825,21
20230908,131400,539541690,2825,2835,2840,2825,805
20230908,131300,537259400,2825,2825,2825,2825,9
20230908,131200,537233975,2825,2835,2835,2825,127
20230908,131100,536874030,2825,2835,2835,2825,332
20230908,131000,535932830,2825,2825,2825,2825,9
20230908,130900,535907405,2835,2830,2835,2830,444
20230908,130800,534648720,2825,2830,2830,2825,10
20230908,130700,534620465,2830,2830,2830,2830,329
20230908,130600,533689395,2830,2830,2830,2830,650
20230908,130500,531849895,2830,2830,2830,2830,9
20230908,130400,531824425,2830,2830,2830,2830,3737
20230908,130300,521248715,2825,2825,2825,2825,10
20230908,130200,521220465,2830,2830,2830,2830,4
20230908,130100,521209145,2825,2825,2825,2825,329
20230908,130000,520279720,2825,2825,2825,2825,9
20230908,125900,520254295,2825,2830,2830,2825,63
20230908,125800,520076070,2825,2820,2825,2820,186
20230908,125700,519550665,2820,2820,2820,2820,13
20230908,125600,519514005,2825,2825,2825,2815,1012
20230908,125500,516655195,2815,2815,2815,2815,0
20230908,125400,516655195,2815,2815,2815,2815,21
20230908,125300,516596080,2815,2815,2815,2815,9
20230908,125200,516570745,2815,2820,2820,2815,1310
20230908,125100,512878725,2820,2820,2820,2820,9
20230908,125000,512853345,2820,2820,2820,2820,11
20230908,124900,512822325,2820,2820,2820,2820,9
20230908,124800,512796945,2825,2825,2825,2825,91
20230908,124700,512539870,2820,2820,2820,2820,9
20230908,124600,512514490,2825,2820,2825,2820,10
20230908,124500,512486285,2820,2820,2820,2820,0
20230908,124400,512486285,2820,2820,2820,2820,59
20230908,124300,512319905,2820,2820,2820,2820,112
20230908,124200,512004065,2825,2815,2825,2815,210
20230908,124100,511412860,2815,2815,2815,2815,9
20230908,124000,511387525,2825,2815,2825,2815,30054
20230908,123900,426636540,2815,2815,2815,2810,15
20230908,123800,426594360,2815,2815,2815,2815,100
20230908,123700,426312860,2810,2810,2810,2805,2418
20230908,123600,419518325,2810,2810,2810,2810,12
20230908,123500,419484605,2810,2810,2810,2810,9
20230908,123400,419459315,2810,2810,2810,2810,9
20230908,123300,419434025,2815,2820,2820,2815,2025
20230908,123200,413731555,2820,2820,2820,2820,9
20230908,123100,413706175,2820,2820,2820,2820,0
20230908,123000,413706175,2820,2820,2820,2820,1709
20230908,122900,408886795,2820,2820,2820,2820,12
20230908,122800,408852955,2820,2820,2820,2820,9
20230908,122700,408827575,2820,2820,2820,2820,11
20230908,122600,408796555,2820,2820,2820,2820,56
20230908,122500,408638635,2815,2815,2815,2815,22
20230908,122400,408576705,2820,2820,2820,2820,1
20230908,122300,408573885,2820,2820,2820,2815,1475
20230908,122200,404414430,2820,2820,2820,2820,0
20230908,122100,404414430,2820,2820,2820,2820,42
20230908,122000,404295990,2820,2815,2820,2815,10
20230908,121900,404267835,2815,2815,2815,2815,14
20230908,121800,404228425,2815,2815,2815,2815,16
20230908,121700,404183385,2815,2815,2815,2815,0
20230908,121600,404183385,2815,2815,2815,2815,20
20230908,121500,404127085,2815,2815,2815,2815,9
20230908,121400,404101750,2820,2820,2820,2820,6
20230908,121300,404084830,2815,2815,2815,2815,9
20230908,121200,404059495,2815,2815,2815,2815,24
20230908,121100,403991935,2815,2815,2815,2815,223
20230908,121000,403364190,2815,2815,2815,2815,5
20230908,120900,403350115,2810,2815,2815,2810,114
20230908,120800,403029250,2810,2810,2810,2810,9
20230908,120700,403003960,2815,2810,2815,2810,753
20230908,120600,400884315,2810,2815,2815,2810,1067
20230908,120500,397880760,2815,2815,2815,2815,11
20230908,120400,397849795,2815,2815,2815,2815,9
20230908,120300,397824460,2815,2815,2815,2815,0
20230908,120200,397824460,2815,2815,2815,2815,21
20230908,120100,397765345,2820,2820,2820,2820,31
20230908,120000,397677925,2820,2820,2820,2820,0
20230908,115900,397677925,2820,2820,2820,2820,9
20230908,115800,397652545,2825,2820,2825,2820,2
20230908,115700,397646900,2820,2820,2820,2820,47
20230908,115600,397514360,2820,2820,2820,2820,0
20230908,115500,397514360,2820,2820,2820,2820,30
20230908,115400,397429760,2820,2820,2820,2820,157
20230908,115300,396987020,2820,2820,2820,2820,38
20230908,115200,396879860,2820,2820,2820,2820,9
20230908,115100,396854480,2820,2825,2825,2820,115
20230908,115000,396529665,2820,2820,2820,2820,9
20230908,114900,396504285,2820,2820,2820,2820,341
20230908,114800,395542665,2820,2820,2820,2820,62
20230908,114700,395367825,2820,2820,2820,2820,9
20230908,114600,395342445,2820,2820,2820,2820,0
20230908,114500,395342445,2820,2820,2820,2820,9
20230908,114400,395317065,2820,2820,2820,2820,11
20230908,114300,395286045,2820,2820,2820,2820,1009
20230908,114200,392440665,2815,2830,2830,2815,10
20230908,114100,392412500,2820,2820,2820,2820,1000
20230908,114000,389592500,2830,2820,2830,2820,13
20230908,113900,389555800,2820,2820,2820,2820,0
20230908,113800,389555800,2820,2820,2820,2820,9
20230908,113700,389530420,2820,2820,2820,2820,12
20230908,113600,389496580,2820,2820,2820,2820,9
20230908,113500,389471200,2820,2820,2820,2820,9
20230908,113400,389445820,2820,2820,2820,2820,22
20230908,113300,389383780,2820,2820,2830,2820,11
20230908,113200,389352750,2820,2820,2820,2820,90
20230908,113100,389098950,2820,2820,2820,2820,21
20230908,113000,389039730,2820,2820,2820,2820,0
20230908,112900,389039730,2820,2820,2820,2820,9
20230908,112800,389014350,2820,2820,2820,2820,9
20230908,112700,388988970,2830,2820,2830,2820,13
20230908,112600,388952300,2820,2820,2820,2820,9
20230908,112500,388926920,2820,2820,2820,2820,100
20230908,112400,388644920,2820,2820,2820,2820,9
20230908,112300,388619540,2830,2810,2830,2810,17
20230908,112200,388571610,2830,2830,2830,2830,1
20230908,112100,388568780,2810,2820,2830,2810,152
20230908,112000,388141610,2810,2815,2815,2810,915
20230908,111900,385566950,2810,2810,2810,2810,9
20230908,111800,385541660,2810,2810,2810,2810,1
20230908,111700,385538850,2810,2810,2815,2810,158
20230908,111600,385094185,2810,2815,2815,2810,953
20230908,111500,382411790,2820,2820,2820,2820,165
20230908,111400,381946490,2815,2815,2815,2815,9
20230908,111300,381921155,2815,2815,2815,2815,579
20230908,111200,380291270,2815,2815,2815,2815,9
20230908,111100,380265935,2820,2820,2820,2820,1
20230908,111000,380263115,2815,2815,2815,2810,504
20230908,110900,378844855,2815,2815,2815,2815,12
20230908,110800,378811075,2810,2810,2810,2810,0
20230908,110700,378811075,2810,2820,2820,2810,19
20230908,110600,378757585,2820,2810,2820,2810,452
20230908,110500,377483065,2810,2810,2810,2810,9
20230908,110400,377457775,2820,2815,2820,2815,286
20230908,110300,376651620,2805,2815,2815,2805,19
20230908,110200,376598225,2815,2820,2820,2800,266
20230908,110100,375848290,2820,2820,2820,2820,0
20230908,110000,375848290,2820,2820,2820,2805,2398
20230908,105900,369121340,2820,2820,2820,2820,67
20230908,105800,368932400,2820,2820,2825,2820,428
20230908,105700,367725430,2820,2815,2820,2815,108
20230908,105600,367420915,2815,2815,2815,2815,200
20230908,105500,366857915,2805,2805,2805,2805,9
20230908,105400,366832670,2815,2805,2815,2805,31
20230908,105300,366745705,2805,2805,2805,2805,9
20230908,105200,366720460,2800,2815,2815,2800,14
20230908,105100,366681230,2800,2815,2815,2800,10
20230908,105000,366653215,2800,2800,2810,2800,30
20230908,104900,366569065,2815,2820,2820,2815,2
20230908,104800,366563430,2800,2815,2815,2800,509
20230908,104700,365138080,2820,2820,2820,2820,0
20230908,104600,365138080,2820,2815,2820,2800,103
20230908,104500,364848265,2800,2815,2815,2800,51466
20230908,104400,220659975,2830,2820,2830,2815,1709
20230908,104300,215848225,2820,2820,2830,2820,12
20230908,104200,215814375,2820,2820,2820,2820,12
20230908,104100,215780535,2830,2820,2830,2820,419
20230908,104000,214594855,2830,2830,2830,2830,6
20230908,103900,214577875,2820,2820,2820,2820,193
20230908,103800,214033615,2820,2820,2820,2820,0
20230908,103700,214033615,2820,2820,2820,2820,138
20230908,103600,213644455,2820,2820,2820,2820,9
20230908,103500,213619075,2820,2830,2830,2820,13
20230908,103400,213582405,2820,2820,2820,2820,9
20230908,103300,213557025,2830,2830,2830,2830,1
20230908,103200,213554195,2820,2820,2820,2820,9
20230908,103100,213528815,2830,2820,2830,2820,10
20230908,103000,213500605,2830,2830,2830,2830,0
20230908,102900,213500605,2830,2820,2830,2820,11
20230908,102800,213469565,2830,2830,2830,2830,0
20230908,102700,213469565,2830,2820,2830,2820,22
20230908,102600,213407495,2820,2820,2820,2820,0
20230908,102500,213407495,2820,2820,2820,2820,9
20230908,102400,213382115,2830,2815,2830,2815,30
20230908,102300,213297450,2830,2830,2830,2830,36
20230908,102200,213195570,2825,2810,2825,2810,392
20230908,102100,212088305,2825,2825,2825,2825,1
20230908,102000,212085480,2810,2810,2810,2810,10
20230908,101900,212057380,2810,2820,2820,2810,1995
20230908,101800,206440640,2810,2810,2815,2810,809
20230908,101700,204163400,2815,2815,2820,2815,886
20230908,101600,201669280,2815,2815,2815,2815,274
20230908,101500,200897970,2815,2805,2815,2805,10
20230908,101400,200869910,2805,2815,2815,2805,11
20230908,101300,200839035,2815,2805,2815,2805,41
20230908,101200,200723825,2810,2810,2810,2810,62
20230908,101100,200549605,2805,2810,2810,2805,62
20230908,101000,200375450,2810,2805,2810,2805,10
20230908,100900,200347395,2805,2805,2805,2805,166
20230908,100800,199881765,2805,2805,2805,2805,369
20230908,100700,198846720,2805,2805,2805,2805,0
20230908,100600,198846720,2805,2815,2815,2805,1501
20230908,100500,194636405,2805,2805,2805,2805,9
20230908,100400,194611160,2815,2815,2815,2815,2
20230908,100300,194605530,2805,2805,2805,2805,18
20230908,100200,194555040,2820,2820,2820,2820,0
20230908,100100,194555040,2820,2805,2820,2805,4327
20230908,100000,182353395,2805,2820,2820,2805,151
20230908,095900,181929825,2810,2805,2810,2805,19
20230908,095800,181876480,2820,2800,2820,2800,29
20230908,095700,181794915,2800,2820,2820,2800,758
20230908,095600,179671425,2820,2800,2820,2800,12
20230908,095500,179637790,2820,2805,2820,2790,13931
20230908,095400,140628995,2820,2810,2820,2805,1155
20230908,095300,137384470,2805,2810,2815,2805,266
20230908,095200,136637800,2810,2810,2810,2805,1455
20230908,095100,132551320,2815,2820,2820,2810,3613
20230908,095000,122394330,2820,2825,2825,2820,206
20230908,094900,121812395,2825,2820,2825,2810,1866
20230908,094800,116559530,2825,2820,2825,2820,715
20230908,094700,114542225,2820,2820,2820,2815,65
20230908,094600,114359025,2820,2815,2820,2815,11
20230908,094500,114328050,2820,2815,2820,2815,314
20230908,094400,113444095,2820,2820,2820,2815,1023
20230908,094300,110564280,2820,2825,2825,2820,1162
20230908,094200,107287175,2825,2815,2825,2815,1168
20230908,094100,103993415,2820,2820,2820,2820,401
20230908,094000,102862595,2820,2820,2825,2820,468
20230908,093900,101542820,2825,2825,2825,2825,11
20230908,093800,101511745,2825,2825,2830,2820,163
20230908,093700,101052065,2820,2830,2830,2815,180
20230908,093600,100542840,2815,2840,2840,2815,1158
20230908,093500,97277415,2820,2840,2840,2820,4072
20230908,093400,85777245,2830,2830,2830,2830,110
20230908,093300,85465945,2830,2835,2845,2825,156
20230908,093200,85024755,2845,2840,2845,2835,117
20230908,093100,84692480,2830,2835,2845,2830,361
20230908,093000,83670805,2830,2830,2830,2830,9
20230908,092900,83645335,2845,2845,2845,2845,72
20230908,092800,83440495,2845,2830,2845,2825,110
20230908,092700,83129225,2840,2840,2845,2840,13
20230908,092600,83092295,2820,2845,2845,2820,286
20230908,092500,82278850,2845,2845,2845,2820,116
20230908,092400,81949180,2845,2845,2845,2845,106
20230908,092300,81647610,2845,2845,2845,2820,16
20230908,092200,81602315,2845,2820,2845,2820,752
20230908,092100,79481130,2820,2825,2825,2820,362
20230908,092000,78460240,2845,2825,2845,2820,1003
20230908,091900,75628950,2845,2850,2850,2820,2044
20230908,091800,69850145,2850,2850,2850,2830,341
20230908,091700,68884875,2835,2835,2850,2830,2567
20230908,091600,61608505,2835,2835,2850,2830,2461
20230908,091500,54632680,2835,2850,2850,2825,720
20230908,091400,52587560,2850,2850,2850,2825,501
20230908,091300,51171660,2850,2850,2850,2850,0
20230908,091200,51171660,2850,2830,2850,2825,517
20230908,091100,49709500,2850,2830,2850,2825,1276
20230908,091000,46100050,2850,2845,2850,2830,560
20230908,090900,44511915,2825,2840,2840,2825,220
20230908,090800,43888900,2830,2840,2845,2825,473
20230908,090700,42547140,2845,2840,2845,2840,256
20230908,090600,41820095,2825,2850,2850,2825,205
20230908,090500,41240845,2850,2830,2850,2825,877
20230908,090400,38762295,2830,2845,2850,2820,493
20230908,090300,37365585,2845,2825,2845,2810,2531
20230908,090200,30201010,2835,2835,2835,2820,247
20230908,090100,29503450,2835,2825,2845,2810,4309
20230908,090000,17352035,2845,2825,2845,2820,5940