KissMeData/220180/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201200,226098770,3225,3225,3225,3225,2428
20230901,201100,226098770,3225,3225,3225,3225,0
20230901,201000,226098770,3225,3225,3225,3225,0
20230901,200900,226098770,3225,3225,3225,3225,0
20230901,200800,226098770,3225,3225,3225,3225,0
20230901,200700,226098770,3225,3225,3225,3225,0
20230901,200600,226098770,3225,3225,3225,3225,0
20230901,200500,226098770,3225,3225,3225,3225,0
20230901,200400,226098770,3225,3225,3225,3225,0
20230901,200300,226098770,3225,3225,3225,3225,0
20230901,200200,226098770,3225,3225,3225,3225,0
20230901,200100,226098770,3225,3225,3225,3225,0
20230901,200000,226098770,3225,3225,3225,3225,0
20230901,195900,226098770,3225,3225,3225,3225,0
20230901,195800,226098770,3225,3225,3225,3225,0
20230901,195700,226098770,3225,3225,3225,3225,0
20230901,195600,226098770,3225,3225,3225,3225,0
20230901,195500,226098770,3225,3225,3225,3225,0
20230901,195400,226098770,3225,3225,3225,3225,0
20230901,195300,226098770,3225,3225,3225,3225,0
20230901,195200,226098770,3225,3225,3225,3225,0
20230901,195100,226098770,3225,3225,3225,3225,0
20230901,195000,226098770,3225,3225,3225,3225,0
20230901,194900,226098770,3225,3225,3225,3225,0
20230901,194800,226098770,3225,3225,3225,3225,0
20230901,194700,226098770,3225,3225,3225,3225,0
20230901,194600,226098770,3225,3225,3225,3225,0
20230901,194500,226098770,3225,3225,3225,3225,0
20230901,194400,226098770,3225,3225,3225,3225,0
20230901,194300,226098770,3225,3225,3225,3225,0
20230901,194200,226098770,3225,3225,3225,3225,2428
20230901,194100,226098770,3225,3225,3225,3225,0
20230901,194000,226098770,3225,3225,3225,3225,0
20230901,193900,226098770,3225,3225,3225,3225,0
20230901,193800,226098770,3225,3225,3225,3225,0
20230901,193700,226098770,3225,3225,3225,3225,0
20230901,193600,226098770,3225,3225,3225,3225,0
20230901,193500,226098770,3225,3225,3225,3225,0
20230901,193400,226098770,3225,3225,3225,3225,0
20230901,193300,226098770,3225,3225,3225,3225,0
20230901,193200,226098770,3225,3225,3225,3225,0
20230901,193100,226098770,3225,3225,3225,3225,0
20230901,193000,226098770,3225,3225,3225,3225,0
20230901,192900,226098770,3225,3225,3225,3225,0
20230901,192800,226098770,3225,3225,3225,3225,0
20230901,192700,226098770,3225,3225,3225,3225,0
20230901,192600,226098770,3225,3225,3225,3225,0
20230901,192500,226098770,3225,3225,3225,3225,0
20230901,192400,226098770,3225,3225,3225,3225,0
20230901,192300,226098770,3225,3225,3225,3225,0
20230901,192200,226098770,3225,3225,3225,3225,0
20230901,192100,226098770,3225,3225,3225,3225,0
20230901,192000,226098770,3225,3225,3225,3225,0
20230901,191900,226098770,3225,3225,3225,3225,0
20230901,191800,226098770,3225,3225,3225,3225,0
20230901,191700,226098770,3225,3225,3225,3225,0
20230901,191600,226098770,3225,3225,3225,3225,0
20230901,191500,226098770,3225,3225,3225,3225,0
20230901,191400,226098770,3225,3225,3225,3225,0
20230901,191300,226098770,3225,3225,3225,3225,0
20230901,191200,226098770,3225,3225,3225,3225,2428
20230901,191100,226098770,3225,3225,3225,3225,0
20230901,191000,226098770,3225,3225,3225,3225,0
20230901,190900,226098770,3225,3225,3225,3225,0
20230901,190800,226098770,3225,3225,3225,3225,0
20230901,190700,226098770,3225,3225,3225,3225,0
20230901,190600,226098770,3225,3225,3225,3225,0
20230901,190500,226098770,3225,3225,3225,3225,0
20230901,190400,226098770,3225,3225,3225,3225,0
20230901,190300,226098770,3225,3225,3225,3225,0
20230901,190200,226098770,3225,3225,3225,3225,0
20230901,190100,226098770,3225,3225,3225,3225,0
20230901,190000,226098770,3225,3225,3225,3225,0
20230901,185900,226098770,3225,3225,3225,3225,0
20230901,185800,226098770,3225,3225,3225,3225,0
20230901,185700,226098770,3225,3225,3225,3225,0
20230901,185600,226098770,3225,3225,3225,3225,0
20230901,185500,226098770,3225,3225,3225,3225,0
20230901,185400,226098770,3225,3225,3225,3225,0
20230901,185300,226098770,3225,3225,3225,3225,0
20230901,185200,226098770,3225,3225,3225,3225,0
20230901,185100,226098770,3225,3225,3225,3225,0
20230901,185000,226098770,3225,3225,3225,3225,0
20230901,184900,226098770,3225,3225,3225,3225,0
20230901,184800,226098770,3225,3225,3225,3225,0
20230901,184700,226098770,3225,3225,3225,3225,0
20230901,184600,226098770,3225,3225,3225,3225,0
20230901,184500,226098770,3225,3225,3225,3225,0
20230901,184400,226098770,3225,3225,3225,3225,0
20230901,184300,226098770,3225,3225,3225,3225,0
20230901,184200,226098770,3225,3225,3225,3225,2428
20230901,184100,226098770,3225,3225,3225,3225,0
20230901,184000,226098770,3225,3225,3225,3225,0
20230901,183900,226098770,3225,3225,3225,3225,0
20230901,183800,226098770,3225,3225,3225,3225,0
20230901,183700,226098770,3225,3225,3225,3225,0
20230901,183600,226098770,3225,3225,3225,3225,0
20230901,183500,226098770,3225,3225,3225,3225,0
20230901,183400,226098770,3225,3225,3225,3225,0
20230901,183300,226098770,3225,3225,3225,3225,0
20230901,183200,226098770,3225,3225,3225,3225,0
20230901,183100,226098770,3225,3225,3225,3225,0
20230901,183000,226098770,3225,3225,3225,3225,0
20230901,182900,226098770,3225,3225,3225,3225,0
20230901,182800,226098770,3225,3225,3225,3225,0
20230901,182700,226098770,3225,3225,3225,3225,0
20230901,182600,226098770,3225,3225,3225,3225,0
20230901,182500,226098770,3225,3225,3225,3225,0
20230901,182400,226098770,3225,3225,3225,3225,0
20230901,182300,226098770,3225,3225,3225,3225,0
20230901,182200,226098770,3225,3225,3225,3225,0
20230901,182100,226098770,3225,3225,3225,3225,0
20230901,182000,226098770,3225,3225,3225,3225,0
20230901,181900,226098770,3225,3225,3225,3225,0
20230901,181800,226098770,3225,3225,3225,3225,0
20230901,181700,226098770,3225,3225,3225,3225,0
20230901,181600,226098770,3225,3225,3225,3225,0
20230901,181500,226098770,3225,3225,3225,3225,0
20230901,181400,226098770,3225,3225,3225,3225,0
20230901,181300,226098770,3225,3225,3225,3225,0
20230901,181200,226098770,3225,3225,3225,3225,2428
20230901,181100,226098770,3225,3225,3225,3225,0
20230901,181000,226098770,3225,3225,3225,3225,0
20230901,180900,226098770,3225,3225,3225,3225,0
20230901,180800,226098770,3225,3225,3225,3225,0
20230901,180700,226098770,3225,3225,3225,3225,0
20230901,180600,226098770,3225,3225,3225,3225,0
20230901,180500,226098770,3225,3225,3225,3225,0
20230901,180400,226098770,3225,3225,3225,3225,0
20230901,180300,226098770,3225,3225,3225,3225,0
20230901,180200,226098770,3225,3225,3225,3225,0
20230901,180100,226098770,3225,3225,3225,3225,0
20230901,180000,226098770,3225,3225,3225,3225,0
20230901,175900,226098770,3225,3225,3225,3225,0
20230901,175800,226098770,3225,3225,3225,3225,0
20230901,175700,226098770,3225,3225,3225,3225,0
20230901,175600,226098770,3225,3225,3225,3225,0
20230901,175500,226098770,3225,3225,3225,3225,0
20230901,175400,226098770,3225,3225,3225,3225,0
20230901,175300,226098770,3225,3225,3225,3225,0
20230901,175200,226098770,3225,3225,3225,3225,0
20230901,175100,226098770,3225,3225,3225,3225,0
20230901,175000,226098770,3225,3225,3225,3225,0
20230901,174900,226098770,3225,3225,3225,3225,0
20230901,174800,226098770,3225,3225,3225,3225,0
20230901,174700,226098770,3225,3225,3225,3225,0
20230901,174600,226098770,3225,3225,3225,3225,0
20230901,174500,226098770,3225,3225,3225,3225,0
20230901,174400,226098770,3225,3225,3225,3225,0
20230901,174300,226098770,3225,3225,3225,3225,0
20230901,174200,226098770,3225,3225,3225,3225,2428
20230901,174100,226098770,3225,3225,3225,3225,0
20230901,174000,226098770,3225,3225,3225,3225,0
20230901,173900,226098770,3225,3225,3225,3225,0
20230901,173800,226098770,3225,3225,3225,3225,0
20230901,173700,226098770,3225,3225,3225,3225,0
20230901,173600,226098770,3225,3225,3225,3225,0
20230901,173500,226098770,3225,3225,3225,3225,0
20230901,173400,226098770,3225,3225,3225,3225,0
20230901,173300,226098770,3225,3225,3225,3225,0
20230901,173200,226098770,3225,3225,3225,3225,0
20230901,173100,226098770,3225,3225,3225,3225,0
20230901,173000,226098770,3225,3225,3225,3225,0
20230901,172900,226098770,3225,3225,3225,3225,0
20230901,172800,226098770,3225,3225,3225,3225,0
20230901,172700,226098770,3225,3225,3225,3225,0
20230901,172600,226098770,3225,3225,3225,3225,0
20230901,172500,226098770,3225,3225,3225,3225,0
20230901,172400,226098770,3225,3225,3225,3225,0
20230901,172300,226098770,3225,3225,3225,3225,0
20230901,172200,226098770,3225,3225,3225,3225,0
20230901,172100,226098770,3225,3225,3225,3225,0
20230901,172000,226098770,3225,3225,3225,3225,0
20230901,171900,226098770,3225,3225,3225,3225,0
20230901,171800,226098770,3225,3225,3225,3225,0
20230901,171700,226098770,3225,3225,3225,3225,0
20230901,171600,226098770,3225,3225,3225,3225,0
20230901,171500,226098770,3225,3225,3225,3225,0
20230901,171400,226098770,3225,3225,3225,3225,0
20230901,171300,226098770,3225,3225,3225,3225,0
20230901,171200,226098770,3225,3225,3225,3225,2428
20230901,171100,226098770,3225,3225,3225,3225,0
20230901,171000,226098770,3225,3225,3225,3225,0
20230901,170900,226098770,3225,3225,3225,3225,0
20230901,170800,226098770,3225,3225,3225,3225,0
20230901,170700,226098770,3225,3225,3225,3225,0
20230901,170600,226098770,3225,3225,3225,3225,0
20230901,170500,226098770,3225,3225,3225,3225,0
20230901,170400,226098770,3225,3225,3225,3225,0
20230901,170300,226098770,3225,3225,3225,3225,0
20230901,170200,226098770,3225,3225,3225,3225,0
20230901,170100,226098770,3225,3225,3225,3225,0
20230901,170000,226098770,3225,3225,3225,3225,0
20230901,165900,226098770,3225,3225,3225,3225,0
20230901,165800,226098770,3225,3225,3225,3225,0
20230901,165700,226098770,3225,3225,3225,3225,0
20230901,165600,226098770,3225,3225,3225,3225,0
20230901,165500,226098770,3225,3225,3225,3225,0
20230901,165400,226098770,3225,3225,3225,3225,0
20230901,165300,226098770,3225,3225,3225,3225,0
20230901,165200,226098770,3225,3225,3225,3225,0
20230901,165100,226098770,3225,3225,3225,3225,0
20230901,165000,226098770,3225,3225,3225,3225,0
20230901,164900,226098770,3225,3225,3225,3225,0
20230901,164800,226098770,3225,3225,3225,3225,0
20230901,164700,226098770,3225,3225,3225,3225,0
20230901,164600,226098770,3225,3225,3225,3225,0
20230901,164500,226098770,3225,3225,3225,3225,0
20230901,164400,226098770,3225,3225,3225,3225,0
20230901,164300,226098770,3225,3225,3225,3225,0
20230901,164200,226098770,3225,3225,3225,3225,2428
20230901,164100,226098770,3225,3225,3225,3225,0
20230901,164000,226098770,3225,3225,3225,3225,0
20230901,163900,226098770,3225,3225,3225,3225,0
20230901,163800,226098770,3225,3225,3225,3225,0
20230901,163700,226098770,3225,3225,3225,3225,0
20230901,163600,226098770,3225,3225,3225,3225,0
20230901,163500,226098770,3225,3225,3225,3225,0
20230901,163400,226098770,3225,3225,3225,3225,0
20230901,163300,226098770,3225,3225,3225,3225,0
20230901,163200,226098770,3225,3225,3225,3225,0
20230901,163100,226098770,3225,3225,3225,3225,0
20230901,163000,226098770,3225,3225,3225,3225,0
20230901,162900,226098770,3225,3225,3225,3225,0
20230901,162800,226098770,3225,3225,3225,3225,0
20230901,162700,226098770,3225,3225,3225,3225,0
20230901,162600,226098770,3225,3225,3225,3225,0
20230901,162500,226098770,3225,3225,3225,3225,0
20230901,162400,226098770,3225,3225,3225,3225,0
20230901,162300,226098770,3225,3225,3225,3225,0
20230901,162200,226098770,3225,3225,3225,3225,0
20230901,162100,226098770,3225,3225,3225,3225,0
20230901,162000,226098770,3225,3225,3225,3225,0
20230901,161900,226098770,3225,3225,3225,3225,0
20230901,161800,226098770,3225,3225,3225,3225,0
20230901,161700,226098770,3225,3225,3225,3225,0
20230901,161600,226098770,3225,3225,3225,3225,0
20230901,161500,226098770,3225,3225,3225,3225,0
20230901,161400,226098770,3225,3225,3225,3225,0
20230901,161300,226098770,3225,3225,3225,3225,0
20230901,161200,226098770,3225,3225,3225,3225,2428
20230901,161100,226098770,3225,3225,3225,3225,0
20230901,161000,226098770,3225,3225,3225,3225,0
20230901,160900,226098770,3225,3225,3225,3225,0
20230901,160800,226098770,3225,3225,3225,3225,0
20230901,160700,226098770,3225,3225,3225,3225,0
20230901,160600,226098770,3225,3225,3225,3225,0
20230901,160500,226098770,3225,3225,3225,3225,0
20230901,160400,226098770,3225,3225,3225,3225,0
20230901,160300,226098770,3225,3225,3225,3225,0
20230901,160200,226098770,3225,3225,3225,3225,0
20230901,160100,226098770,3225,3225,3225,3225,0
20230901,160000,226098770,3225,3225,3225,3225,0
20230901,155900,226098770,3225,3225,3225,3225,0
20230901,155800,226098770,3225,3225,3225,3225,0
20230901,155700,226098770,3225,3225,3225,3225,0
20230901,155600,226098770,3225,3225,3225,3225,0
20230901,155500,226098770,3225,3225,3225,3225,0
20230901,155400,226098770,3225,3225,3225,3225,0
20230901,155300,226098770,3225,3225,3225,3225,0
20230901,155200,226098770,3225,3225,3225,3225,0
20230901,155100,226098770,3225,3225,3225,3225,0
20230901,155000,226098770,3225,3225,3225,3225,0
20230901,154900,226098770,3225,3225,3225,3225,0
20230901,154800,226098770,3225,3225,3225,3225,0
20230901,154700,226098770,3225,3225,3225,3225,0
20230901,154600,226098770,3225,3225,3225,3225,0
20230901,154500,226098770,3225,3225,3225,3225,0
20230901,154400,226098770,3225,3225,3225,3225,0
20230901,154300,226098770,3225,3225,3225,3225,0
20230901,154200,226098770,3225,3225,3225,3225,2428
20230901,154100,226098770,3225,3225,3225,3225,0
20230901,154000,226098770,3225,3225,3225,3225,0
20230901,153900,226098770,3225,3225,3225,3225,0
20230901,153800,226098770,3225,3225,3225,3225,0
20230901,153700,226098770,3225,3225,3225,3225,0
20230901,153600,226098770,3225,3225,3225,3225,0
20230901,153500,226098770,3225,3225,3225,3225,0
20230901,153400,226098770,3225,3225,3225,3225,0
20230901,153300,226098770,3225,3225,3225,3225,0
20230901,153200,226098770,3225,3225,3225,3225,0
20230901,153100,226098770,3225,3225,3225,3225,0
20230901,153000,226098770,3225,3225,3225,3225,2428
20230901,152900,218268470,3220,3220,3220,3220,0
20230901,152800,218268470,3220,3220,3220,3220,0
20230901,152700,218268470,3220,3220,3220,3220,0
20230901,152600,218268470,3220,3220,3220,3220,0
20230901,152500,218268470,3220,3220,3220,3220,0
20230901,152400,218268470,3220,3220,3220,3220,0
20230901,152300,218268470,3220,3220,3220,3220,0
20230901,152200,218268470,3220,3220,3220,3220,0
20230901,152100,218268470,3220,3220,3220,3220,0
20230901,152000,218268470,3220,3220,3220,3220,0
20230901,151900,218268470,3220,3220,3220,3215,544
20230901,151800,216517155,3215,3215,3215,3215,32
20230901,151700,216414275,3215,3215,3220,3215,436
20230901,151600,215012015,3220,3220,3225,3220,102
20230901,151500,214683335,3225,3225,3225,3220,133
20230901,151400,214254535,3225,3220,3225,3220,22
20230901,151300,214183635,3220,3220,3225,3220,47
20230901,151200,214032175,3225,3220,3225,3220,63
20230901,151100,213829075,3220,3225,3225,3220,55
20230901,151000,213651915,3225,3220,3225,3220,72
20230901,150900,213419955,3220,3220,3220,3220,12
20230901,150800,213381315,3220,3220,3220,3220,69
20230901,150700,213159135,3225,3220,3225,3220,143
20230901,150600,212698610,3225,3230,3230,3220,628
20230901,150500,210676420,3225,3215,3225,3215,208
20230901,150400,210006360,3220,3225,3225,3215,924
20230901,150300,207026820,3225,3230,3230,3220,71
20230901,150200,206797845,3230,3225,3230,3220,71
20230901,150100,206568880,3230,3230,3230,3230,39
20230901,150000,206442910,3230,3230,3230,3230,51
20230901,145900,206278180,3230,3230,3230,3230,120
20230901,145800,205890580,3230,3220,3230,3215,186
20230901,145700,205292540,3220,3220,3220,3220,7
20230901,145600,205270000,3230,3230,3230,3230,2
20230901,145500,205263540,3230,3230,3230,3230,1
20230901,145400,205260310,3230,3225,3230,3225,103
20230901,145300,204928130,3225,3225,3225,3220,19
20230901,145200,204866925,3225,3230,3230,3225,6
20230901,145100,204847555,3220,3230,3230,3220,201
20230901,145000,204200325,3230,3230,3230,3230,1034
20230901,144900,200860505,3230,3220,3230,3220,681
20230901,144800,198667325,3220,3230,3230,3220,23
20230901,144700,198593135,3230,3230,3230,3220,49
20230901,144600,198435125,3230,3230,3230,3220,104
20230901,144500,198100215,3230,3225,3230,3225,164
20230901,144400,197571310,3225,3220,3225,3215,36
20230901,144300,197455440,3225,3225,3225,3225,13
20230901,144200,197413515,3220,3215,3220,3215,57
20230901,144100,197230105,3215,3225,3225,3215,15
20230901,144000,197181870,3215,3215,3225,3215,206
20230901,143900,196519570,3215,3215,3215,3215,212
20230901,143800,195837990,3230,3220,3230,3220,27
20230901,143700,195750920,3215,3215,3215,3215,13
20230901,143600,195709125,3215,3215,3215,3215,9
20230901,143500,195680190,3225,3215,3230,3215,50
20230901,143400,195519180,3215,3215,3220,3215,278
20230901,143300,194625405,3220,3220,3225,3220,193
20230901,143200,194003935,3225,3210,3225,3210,670
20230901,143100,191849905,3215,3215,3215,3210,179
20230901,143000,191274470,3225,3215,3225,3215,48
20230901,142900,191120030,3215,3225,3225,3215,74
20230901,142800,190882000,3215,3215,3215,3215,12
20230901,142700,190843420,3215,3215,3215,3215,7
20230901,142600,190820915,3215,3215,3215,3215,11
20230901,142500,190785550,3210,3210,3210,3210,826
20230901,142400,188134090,3210,3210,3210,3210,0
20230901,142300,188134090,3210,3215,3215,3210,117
20230901,142200,187757955,3225,3225,3225,3225,0
20230901,142100,187757955,3225,3225,3225,3225,0
20230901,142000,187757955,3225,3225,3225,3225,0
20230901,141900,187757955,3225,3225,3225,3225,0
20230901,141800,187757955,3225,3225,3225,3225,1
20230901,141700,187754730,3225,3220,3225,3220,2
20230901,141600,187748285,3220,3225,3225,3220,7
20230901,141500,187725730,3215,3220,3220,3210,517
20230901,141400,186063645,3220,3215,3220,3215,28
20230901,141300,185973620,3220,3220,3220,3215,17
20230901,141200,185918950,3220,3220,3220,3215,13
20230901,141100,185877145,3220,3215,3220,3215,13
20230901,141000,185835340,3220,3220,3225,3215,293
20230901,140900,184892050,3225,3225,3225,3225,2
20230901,140800,184885600,3220,3220,3230,3220,52
20230901,140700,184718150,3235,3235,3235,3235,0
20230901,140600,184718150,3235,3235,3235,3235,0
20230901,140500,184718150,3235,3235,3235,3235,1
20230901,140400,184714915,3235,3235,3235,3235,0
20230901,140300,184714915,3235,3235,3235,3235,0
20230901,140200,184714915,3235,3235,3235,3235,0
20230901,140100,184714915,3235,3235,3235,3235,1
20230901,140000,184711680,3215,3215,3215,3215,5882
20230901,135900,165801050,3215,3215,3215,3210,64
20230901,135800,165595550,3215,3215,3215,3215,2331
20230901,135700,158101385,3220,3220,3220,3220,0
20230901,135600,158101385,3220,3220,3220,3220,1
20230901,135500,158098165,3220,3210,3220,3210,345
20230901,135400,156989080,3215,3215,3215,3215,676
20230901,135300,154815740,3220,3220,3220,3220,725
20230901,135200,152481240,3220,3225,3225,3220,2977
20230901,135100,142883735,3225,3225,3225,3225,0
20230901,135000,142883735,3225,3225,3225,3225,25
20230901,134900,142803110,3230,3230,3230,3230,0
20230901,134800,142803110,3230,3230,3230,3230,10
20230901,134700,142770810,3230,3230,3230,3230,0
20230901,134600,142770810,3230,3225,3230,3225,125
20230901,134500,142367185,3235,3235,3235,3235,2
20230901,134400,142360715,3235,3235,3235,3230,35
20230901,134300,142247640,3235,3235,3235,3235,2
20230901,134200,142241170,3230,3235,3235,3230,1391
20230901,134100,137747990,3235,3235,3235,3235,0
20230901,134000,137747990,3235,3240,3240,3235,1293
20230901,133900,133563565,3240,3240,3240,3240,1689
20230901,133800,128091205,3240,3240,3240,3235,527
20230901,133700,126383850,3235,3235,3235,3235,0
20230901,133600,126383850,3235,3235,3235,3235,0
20230901,133500,126383850,3235,3235,3235,3235,0
20230901,133400,126383850,3235,3235,3235,3235,293
20230901,133300,125435995,3235,3240,3240,3235,1227
20230901,133200,121460650,3230,3255,3255,3230,7532
20230901,133100,97029830,3255,3255,3255,3255,0
20230901,133000,97029830,3255,3255,3255,3255,0
20230901,132900,97029830,3255,3255,3255,3255,25
20230901,132800,96948455,3255,3255,3255,3255,0
20230901,132700,96948455,3255,3255,3255,3255,962
20230901,132600,93817145,3255,3255,3255,3255,0
20230901,132500,93817145,3255,3260,3260,3255,26
20230901,132400,93732510,3260,3260,3260,3260,0
20230901,132300,93732510,3260,3260,3260,3260,0
20230901,132200,93732510,3260,3255,3260,3255,26
20230901,132100,93647875,3260,3260,3260,3260,1
20230901,132000,93644615,3255,3255,3255,3255,78
20230901,131900,93390725,3260,3260,3260,3260,0
20230901,131800,93390725,3260,3260,3260,3260,0
20230901,131700,93390725,3260,3260,3260,3260,0
20230901,131600,93390725,3260,3260,3260,3260,2
20230901,131500,93384205,3255,3255,3260,3255,197
20230901,131400,92742965,3255,3255,3255,3255,35
20230901,131300,92629040,3260,3260,3260,3260,0
20230901,131200,92629040,3260,3260,3260,3260,1
20230901,131100,92625780,3265,3265,3265,3265,1
20230901,131000,92622515,3255,3255,3265,3255,27
20230901,130900,92534620,3265,3265,3265,3265,1
20230901,130800,92531355,3255,3255,3255,3255,0
20230901,130700,92531355,3255,3260,3260,3255,80
20230901,130600,92270705,3255,3255,3255,3255,0
20230901,130500,92270705,3255,3255,3255,3255,0
20230901,130400,92270705,3255,3260,3260,3255,83
20230901,130300,92000245,3260,3260,3260,3260,244
20230901,130200,91204805,3265,3265,3265,3265,0
20230901,130100,91204805,3265,3265,3265,3265,0
20230901,130000,91204805,3265,3265,3265,3265,0
20230901,125900,91204805,3265,3265,3265,3265,0
20230901,125800,91204805,3265,3260,3265,3260,301
20230901,125700,90222095,3260,3260,3260,3260,1
20230901,125600,90218835,3260,3260,3260,3260,34
20230901,125500,90107995,3260,3265,3265,3260,236
20230901,125400,89338630,3265,3265,3265,3265,0
20230901,125300,89338630,3265,3265,3265,3265,0
20230901,125200,89338630,3265,3265,3265,3265,1
20230901,125100,89335365,3260,3260,3260,3260,19
20230901,125000,89273425,3265,3265,3265,3265,0
20230901,124900,89273425,3265,3265,3265,3265,1
20230901,124800,89270160,3260,3260,3260,3260,52
20230901,124700,89100640,3260,3260,3260,3260,0
20230901,124600,89100640,3260,3260,3260,3260,0
20230901,124500,89100640,3260,3260,3260,3260,19
20230901,124400,89038700,3260,3260,3260,3260,0
20230901,124300,89038700,3260,3260,3260,3260,23
20230901,124200,88963720,3260,3270,3270,3260,2815
20230901,124100,79770970,3275,3275,3275,3275,0
20230901,124000,79770970,3275,3270,3275,3270,49
20230901,123900,79610690,3270,3270,3270,3270,0
20230901,123800,79610690,3270,3270,3270,3270,25
20230901,123700,79528940,3270,3270,3270,3270,14
20230901,123600,79483160,3270,3270,3270,3270,64
20230901,123500,79273880,3270,3270,3270,3270,0
20230901,123400,79273880,3270,3270,3270,3270,25
20230901,123300,79192130,3270,3270,3270,3270,0
20230901,123200,79192130,3270,3270,3270,3270,0
20230901,123100,79192130,3270,3270,3270,3270,0
20230901,123000,79192130,3270,3270,3270,3270,129
20230901,122900,78770300,3270,3270,3270,3270,34
20230901,122800,78659120,3270,3270,3270,3270,0
20230901,122700,78659120,3270,3270,3270,3270,25
20230901,122600,78577370,3270,3270,3270,3270,0
20230901,122500,78577370,3270,3270,3270,3270,0
20230901,122400,78577370,3270,3270,3270,3270,39
20230901,122300,78449840,3270,3270,3270,3270,25
20230901,122200,78368090,3270,3270,3270,3270,14
20230901,122100,78322310,3270,3270,3270,3270,525
20230901,122000,76605560,3270,3270,3270,3270,0
20230901,121900,76605560,3270,3275,3275,3270,668
20230901,121800,74417985,3275,3275,3275,3275,14
20230901,121700,74372135,3275,3275,3275,3275,64
20230901,121600,74162535,3275,3275,3275,3275,11
20230901,121500,74126510,3275,3275,3275,3275,25
20230901,121400,74044635,3275,3275,3275,3275,0
20230901,121300,74044635,3275,3275,3275,3275,0
20230901,121200,74044635,3275,3275,3275,3275,0
20230901,121100,74044635,3275,3275,3275,3275,2
20230901,121000,74038085,3275,3275,3275,3275,11
20230901,120900,74002060,3275,3275,3275,3275,50
20230901,120800,73838310,3295,3290,3295,3290,265
20230901,120700,72965220,3295,3275,3295,3275,38
20230901,120600,72840525,3270,3270,3270,3270,0
20230901,120500,72840525,3270,3270,3270,3270,39
20230901,120400,72712995,3270,3270,3270,3270,0
20230901,120300,72712995,3270,3270,3270,3270,0
20230901,120200,72712995,3270,3270,3270,3270,0
20230901,120100,72712995,3270,3270,3270,3270,25
20230901,120000,72631245,3270,3270,3270,3270,0
20230901,115900,72631245,3270,3270,3270,3270,0
20230901,115800,72631245,3270,3270,3270,3270,0
20230901,115700,72631245,3270,3270,3270,3270,65
20230901,115600,72418695,3270,3275,3275,3270,685
20230901,115500,70175415,3275,3275,3275,3275,26
20230901,115400,70090265,3275,3275,3275,3275,14
20230901,115300,70044415,3275,3275,3275,3275,1
20230901,115200,70041140,3275,3275,3275,3275,1
20230901,115100,70037865,3275,3275,3275,3275,27
20230901,115000,69949440,3275,3275,3275,3275,1
20230901,114900,69946165,3275,3275,3275,3275,40
20230901,114800,69815165,3280,3280,3280,3280,0
20230901,114700,69815165,3280,3280,3280,3280,0
20230901,114600,69815165,3280,3280,3280,3280,1
20230901,114500,69811885,3275,3275,3275,3275,0
20230901,114400,69811885,3275,3275,3275,3275,0
20230901,114300,69811885,3275,3275,3275,3275,25
20230901,114200,69730010,3275,3275,3275,3275,0
20230901,114100,69730010,3275,3275,3275,3275,0
20230901,114000,69730010,3275,3275,3275,3275,39
20230901,113900,69602285,3275,3275,3275,3275,0
20230901,113800,69602285,3275,3275,3275,3275,0
20230901,113700,69602285,3275,3275,3275,3275,25
20230901,113600,69520410,3275,3275,3275,3275,14
20230901,113500,69474560,3275,3275,3275,3275,25
20230901,113400,69392685,3300,3300,3300,3300,0
20230901,113300,69392685,3300,3300,3300,3300,0
20230901,113200,69392685,3300,3300,3300,3300,0
20230901,113100,69392685,3300,3300,3300,3300,0
20230901,113000,69392685,3300,3280,3300,3280,50
20230901,112900,69228505,3275,3275,3275,3275,0
20230901,112800,69228505,3275,3275,3275,3275,0
20230901,112700,69228505,3275,3275,3275,3275,219
20230901,112600,68511280,3280,3280,3280,3280,0
20230901,112500,68511280,3280,3280,3280,3280,0
20230901,112400,68511280,3280,3280,3280,3280,0
20230901,112300,68511280,3280,3280,3280,3280,0
20230901,112200,68511280,3280,3280,3280,3280,0
20230901,112100,68511280,3280,3280,3280,3280,0
20230901,112000,68511280,3280,3280,3280,3280,0
20230901,111900,68511280,3280,3280,3280,3280,0
20230901,111800,68511280,3280,3280,3280,3280,20
20230901,111700,68445680,3280,3280,3285,3280,15
20230901,111600,68396465,3285,3275,3285,3275,47
20230901,111500,68242385,3275,3275,3275,3275,39
20230901,111400,68114660,3280,3280,3280,3280,560
20230901,111300,66277860,3280,3285,3285,3280,451
20230901,111200,64796330,3290,3290,3290,3290,30
20230901,111100,64697630,3285,3285,3285,3285,0
20230901,111000,64697630,3285,3285,3285,3285,0
20230901,110900,64697630,3285,3285,3285,3285,2
20230901,110800,64691060,3285,3280,3285,3280,40
20230901,110700,64559820,3285,3285,3285,3285,0
20230901,110600,64559820,3285,3285,3285,3285,0
20230901,110500,64559820,3285,3285,3285,3285,0
20230901,110400,64559820,3285,3285,3285,3285,5
20230901,110300,64543395,3300,3285,3300,3285,60
20230901,110200,64346005,3300,3300,3300,3300,2
20230901,110100,64339405,3300,3300,3300,3300,2
20230901,110000,64332805,3300,3300,3300,3300,0
20230901,105900,64332805,3300,3300,3300,3300,0
20230901,105800,64332805,3300,3275,3300,3275,125
20230901,105700,63922425,3280,3280,3280,3280,0
20230901,105600,63922425,3280,3280,3280,3280,0
20230901,105500,63922425,3280,3275,3280,3275,29
20230901,105400,63827375,3285,3285,3285,3285,0
20230901,105300,63827375,3285,3285,3285,3285,0
20230901,105200,63827375,3285,3285,3285,3285,0
20230901,105100,63827375,3285,3285,3285,3285,5
20230901,105000,63810950,3280,3280,3280,3280,5
20230901,104900,63794550,3285,3285,3285,3285,0
20230901,104800,63794550,3285,3285,3285,3285,0
20230901,104700,63794550,3285,3285,3285,3285,5
20230901,104600,63778125,3280,3280,3280,3280,0
20230901,104500,63778125,3280,3280,3280,3280,0
20230901,104400,63778125,3280,3280,3280,3280,8
20230901,104300,63751885,3280,3280,3280,3280,6
20230901,104200,63732205,3290,3290,3290,3290,0
20230901,104100,63732205,3290,3290,3290,3290,0
20230901,104000,63732205,3290,3290,3290,3290,0
20230901,103900,63732205,3290,3290,3290,3290,0
20230901,103800,63732205,3290,3290,3290,3290,1
20230901,103700,63728915,3275,3275,3275,3275,14
20230901,103600,63683065,3285,3285,3285,3285,0
20230901,103500,63683065,3285,3285,3285,3285,0
20230901,103400,63683065,3285,3275,3285,3275,19
20230901,103300,63620790,3280,3280,3280,3280,0
20230901,103200,63620790,3280,3280,3280,3280,0
20230901,103100,63620790,3280,3280,3280,3280,0
20230901,103000,63620790,3280,3280,3280,3280,46
20230901,102900,63469910,3275,3275,3275,3275,0
20230901,102800,63469910,3275,3275,3275,3275,0
20230901,102700,63469910,3275,3275,3275,3275,0
20230901,102600,63469910,3275,3275,3275,3275,978
20230901,102500,60266960,3280,3280,3280,3280,0
20230901,102400,60266960,3280,3280,3280,3280,598
20230901,102300,58305520,3280,3280,3280,3280,0
20230901,102200,58305520,3280,3280,3280,3280,0
20230901,102100,58305520,3280,3280,3280,3280,14
20230901,102000,58259600,3280,3280,3280,3280,0
20230901,101900,58259600,3280,3280,3280,3280,0
20230901,101800,58259600,3280,3280,3280,3280,0
20230901,101700,58259600,3280,3280,3280,3280,14
20230901,101600,58213680,3285,3285,3285,3285,1
20230901,101500,58210395,3280,3280,3280,3280,14
20230901,101400,58164475,3285,3285,3285,3285,100
20230901,101300,57835975,3280,3280,3280,3280,300
20230901,101200,56851975,3285,3285,3285,3285,100
20230901,101100,56523475,3280,3280,3280,3280,0
20230901,101000,56523475,3280,3285,3285,3280,70
20230901,100900,56293595,3285,3285,3285,3285,0
20230901,100800,56293595,3285,3285,3285,3285,14
20230901,100700,56247605,3285,3285,3285,3285,0
20230901,100600,56247605,3285,3285,3285,3285,0
20230901,100500,56247605,3285,3290,3290,3285,15
20230901,100400,56198325,3300,3300,3300,3300,42
20230901,100300,56059725,3300,3300,3300,3300,0
20230901,100200,56059725,3300,3300,3300,3300,14
20230901,100100,56013525,3300,3300,3300,3300,0
20230901,100000,56013525,3300,3300,3300,3300,14
20230901,095900,55967325,3300,3300,3300,3300,0
20230901,095800,55967325,3300,3300,3300,3300,0
20230901,095700,55967325,3300,3300,3300,3300,0
20230901,095600,55967325,3300,3300,3300,3300,30
20230901,095500,55868325,3300,3300,3300,3300,0
20230901,095400,55868325,3300,3300,3300,3300,0
20230901,095300,55868325,3300,3300,3300,3300,0
20230901,095200,55868325,3300,3300,3300,3300,0
20230901,095100,55868325,3300,3300,3300,3300,0
20230901,095000,55868325,3300,3300,3300,3300,0
20230901,094900,55868325,3300,3300,3300,3300,0
20230901,094800,55868325,3300,3285,3300,3285,128
20230901,094700,55447725,3285,3280,3285,3280,241
20230901,094600,54656745,3275,3275,3275,3275,500
20230901,094500,53019245,3270,3270,3270,3270,0
20230901,094400,53019245,3270,3270,3270,3270,14
20230901,094300,52973465,3285,3285,3285,3285,1
20230901,094200,52970180,3285,3285,3285,3285,0
20230901,094100,52970180,3285,3285,3285,3285,5
20230901,094000,52953755,3270,3270,3270,3270,14
20230901,093900,52907975,3270,3270,3270,3270,14
20230901,093800,52862195,3285,3285,3285,3285,0
20230901,093700,52862195,3285,3285,3285,3285,0
20230901,093600,52862195,3285,3285,3285,3285,10
20230901,093500,52829345,3265,3265,3265,3265,0
20230901,093400,52829345,3265,3280,3280,3265,2341
20230901,093300,45168915,3285,3300,3300,3285,1965
20230901,093200,38706845,3300,3300,3300,3300,0
20230901,093100,38706845,3300,3300,3300,3300,100
20230901,093000,38376845,3305,3305,3305,3305,0
20230901,092900,38376845,3305,3300,3305,3300,103
20230901,092800,38036930,3300,3300,3300,3300,222
20230901,092700,37304330,3290,3290,3290,3290,30
20230901,092600,37205630,3300,3300,3300,3300,0
20230901,092500,37205630,3300,3300,3300,3300,78
20230901,092400,36948230,3300,3300,3300,3300,0
20230901,092300,36948230,3300,3300,3300,3300,0
20230901,092200,36948230,3300,3300,3300,3300,32
20230901,092100,36842630,3290,3290,3290,3290,14
20230901,092000,36796570,3290,3290,3290,3290,0
20230901,091900,36796570,3290,3290,3290,3290,0
20230901,091800,36796570,3290,3290,3290,3290,14
20230901,091700,36750510,3290,3290,3290,3290,0
20230901,091600,36750510,3290,3290,3290,3290,0
20230901,091500,36750510,3290,3290,3290,3290,0
20230901,091400,36750510,3290,3290,3290,3290,0
20230901,091300,36750510,3290,3285,3290,3285,547
20230901,091200,34953475,3280,3280,3280,3280,40
20230901,091100,34822275,3280,3280,3280,3280,0
20230901,091000,34822275,3280,3280,3280,3280,500
20230901,090900,33182275,3280,3275,3280,3275,2794
20230901,090800,24031815,3275,3275,3275,3275,500
20230901,090700,22394315,3280,3280,3280,3275,2603
20230901,090600,13864605,3280,3290,3290,3280,930
20230901,090500,10814195,3280,3285,3285,3280,1717
20230901,090400,5174260,3310,3295,3310,3290,912
20230901,090300,2173075,3295,3295,3295,3295,0
20230901,090200,2173075,3295,3295,3295,3295,28
20230901,090100,2080815,3295,3295,3295,3295,0
20230901,090000,2080815,3295,3310,3325,3295,528