KissMeData/060380/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,192400,319450805,2230,2230,2230,2230,4577
20230901,192300,319450805,2230,2230,2230,2230,0
20230901,192200,319450805,2230,2230,2230,2230,0
20230901,192100,319450805,2230,2230,2230,2230,0
20230901,192000,319450805,2230,2230,2230,2230,0
20230901,191900,319450805,2230,2230,2230,2230,0
20230901,191800,319450805,2230,2230,2230,2230,0
20230901,191700,319450805,2230,2230,2230,2230,0
20230901,191600,319450805,2230,2230,2230,2230,0
20230901,191500,319450805,2230,2230,2230,2230,0
20230901,191400,319450805,2230,2230,2230,2230,0
20230901,191300,319450805,2230,2230,2230,2230,0
20230901,191200,319450805,2230,2230,2230,2230,0
20230901,191100,319450805,2230,2230,2230,2230,0
20230901,191000,319450805,2230,2230,2230,2230,0
20230901,190900,319450805,2230,2230,2230,2230,0
20230901,190800,319450805,2230,2230,2230,2230,0
20230901,190700,319450805,2230,2230,2230,2230,0
20230901,190600,319450805,2230,2230,2230,2230,0
20230901,190500,319450805,2230,2230,2230,2230,0
20230901,190400,319450805,2230,2230,2230,2230,0
20230901,190300,319450805,2230,2230,2230,2230,0
20230901,190200,319450805,2230,2230,2230,2230,0
20230901,190100,319450805,2230,2230,2230,2230,0
20230901,190000,319450805,2230,2230,2230,2230,0
20230901,185900,319450805,2230,2230,2230,2230,0
20230901,185800,319450805,2230,2230,2230,2230,0
20230901,185700,319450805,2230,2230,2230,2230,0
20230901,185600,319450805,2230,2230,2230,2230,0
20230901,185500,319450805,2230,2230,2230,2230,0
20230901,185400,319450805,2230,2230,2230,2230,4577
20230901,185300,319450805,2230,2230,2230,2230,0
20230901,185200,319450805,2230,2230,2230,2230,0
20230901,185100,319450805,2230,2230,2230,2230,0
20230901,185000,319450805,2230,2230,2230,2230,0
20230901,184900,319450805,2230,2230,2230,2230,0
20230901,184800,319450805,2230,2230,2230,2230,0
20230901,184700,319450805,2230,2230,2230,2230,0
20230901,184600,319450805,2230,2230,2230,2230,0
20230901,184500,319450805,2230,2230,2230,2230,0
20230901,184400,319450805,2230,2230,2230,2230,0
20230901,184300,319450805,2230,2230,2230,2230,0
20230901,184200,319450805,2230,2230,2230,2230,0
20230901,184100,319450805,2230,2230,2230,2230,0
20230901,184000,319450805,2230,2230,2230,2230,0
20230901,183900,319450805,2230,2230,2230,2230,0
20230901,183800,319450805,2230,2230,2230,2230,0
20230901,183700,319450805,2230,2230,2230,2230,0
20230901,183600,319450805,2230,2230,2230,2230,0
20230901,183500,319450805,2230,2230,2230,2230,0
20230901,183400,319450805,2230,2230,2230,2230,0
20230901,183300,319450805,2230,2230,2230,2230,0
20230901,183200,319450805,2230,2230,2230,2230,0
20230901,183100,319450805,2230,2230,2230,2230,0
20230901,183000,319450805,2230,2230,2230,2230,0
20230901,182900,319450805,2230,2230,2230,2230,0
20230901,182800,319450805,2230,2230,2230,2230,0
20230901,182700,319450805,2230,2230,2230,2230,0
20230901,182600,319450805,2230,2230,2230,2230,0
20230901,182500,319450805,2230,2230,2230,2230,0
20230901,182400,319450805,2230,2230,2230,2230,4577
20230901,182300,319450805,2230,2230,2230,2230,0
20230901,182200,319450805,2230,2230,2230,2230,0
20230901,182100,319450805,2230,2230,2230,2230,0
20230901,182000,319450805,2230,2230,2230,2230,0
20230901,181900,319450805,2230,2230,2230,2230,0
20230901,181800,319450805,2230,2230,2230,2230,0
20230901,181700,319450805,2230,2230,2230,2230,0
20230901,181600,319450805,2230,2230,2230,2230,0
20230901,181500,319450805,2230,2230,2230,2230,0
20230901,181400,319450805,2230,2230,2230,2230,0
20230901,181300,319450805,2230,2230,2230,2230,0
20230901,181200,319450805,2230,2230,2230,2230,0
20230901,181100,319450805,2230,2230,2230,2230,0
20230901,181000,319450805,2230,2230,2230,2230,0
20230901,180900,319450805,2230,2230,2230,2230,0
20230901,180800,319450805,2230,2230,2230,2230,0
20230901,180700,319450805,2230,2230,2230,2230,0
20230901,180600,319450805,2230,2230,2230,2230,0
20230901,180500,319450805,2230,2230,2230,2230,0
20230901,180400,319450805,2230,2230,2230,2230,0
20230901,180300,319450805,2230,2230,2230,2230,0
20230901,180200,319450805,2230,2230,2230,2230,0
20230901,180100,319450805,2230,2230,2230,2230,0
20230901,180000,319450805,2230,2230,2230,2230,0
20230901,175900,319450805,2230,2230,2230,2230,0
20230901,175800,319450805,2230,2230,2230,2230,0
20230901,175700,319450805,2230,2230,2230,2230,0
20230901,175600,319450805,2230,2230,2230,2230,0
20230901,175500,319450805,2230,2230,2230,2230,0
20230901,175400,319450805,2230,2230,2230,2230,4577
20230901,175300,319450805,2230,2230,2230,2230,0
20230901,175200,319450805,2230,2230,2230,2230,0
20230901,175100,319450805,2230,2230,2230,2230,0
20230901,175000,319450805,2230,2230,2230,2230,0
20230901,174900,319450805,2230,2230,2230,2230,0
20230901,174800,319450805,2230,2230,2230,2230,0
20230901,174700,319450805,2230,2230,2230,2230,0
20230901,174600,319450805,2230,2230,2230,2230,0
20230901,174500,319450805,2230,2230,2230,2230,0
20230901,174400,319450805,2230,2230,2230,2230,0
20230901,174300,319450805,2230,2230,2230,2230,0
20230901,174200,319450805,2230,2230,2230,2230,0
20230901,174100,319450805,2230,2230,2230,2230,0
20230901,174000,319450805,2230,2230,2230,2230,0
20230901,173900,319450805,2230,2230,2230,2230,0
20230901,173800,319450805,2230,2230,2230,2230,0
20230901,173700,319450805,2230,2230,2230,2230,0
20230901,173600,319450805,2230,2230,2230,2230,0
20230901,173500,319450805,2230,2230,2230,2230,0
20230901,173400,319450805,2230,2230,2230,2230,0
20230901,173300,319450805,2230,2230,2230,2230,0
20230901,173200,319450805,2230,2230,2230,2230,0
20230901,173100,319450805,2230,2230,2230,2230,0
20230901,173000,319450805,2230,2230,2230,2230,0
20230901,172900,319450805,2230,2230,2230,2230,0
20230901,172800,319450805,2230,2230,2230,2230,0
20230901,172700,319450805,2230,2230,2230,2230,0
20230901,172600,319450805,2230,2230,2230,2230,0
20230901,172500,319450805,2230,2230,2230,2230,0
20230901,172400,319450805,2230,2230,2230,2230,4577
20230901,172300,319450805,2230,2230,2230,2230,0
20230901,172200,319450805,2230,2230,2230,2230,0
20230901,172100,319450805,2230,2230,2230,2230,0
20230901,172000,319450805,2230,2230,2230,2230,0
20230901,171900,319450805,2230,2230,2230,2230,0
20230901,171800,319450805,2230,2230,2230,2230,0
20230901,171700,319450805,2230,2230,2230,2230,0
20230901,171600,319450805,2230,2230,2230,2230,0
20230901,171500,319450805,2230,2230,2230,2230,0
20230901,171400,319450805,2230,2230,2230,2230,0
20230901,171300,319450805,2230,2230,2230,2230,0
20230901,171200,319450805,2230,2230,2230,2230,0
20230901,171100,319450805,2230,2230,2230,2230,0
20230901,171000,319450805,2230,2230,2230,2230,0
20230901,170900,319450805,2230,2230,2230,2230,0
20230901,170800,319450805,2230,2230,2230,2230,0
20230901,170700,319450805,2230,2230,2230,2230,0
20230901,170600,319450805,2230,2230,2230,2230,0
20230901,170500,319450805,2230,2230,2230,2230,0
20230901,170400,319450805,2230,2230,2230,2230,0
20230901,170300,319450805,2230,2230,2230,2230,0
20230901,170200,319450805,2230,2230,2230,2230,0
20230901,170100,319450805,2230,2230,2230,2230,0
20230901,170000,319450805,2230,2230,2230,2230,0
20230901,165900,319450805,2230,2230,2230,2230,0
20230901,165800,319450805,2230,2230,2230,2230,0
20230901,165700,319450805,2230,2230,2230,2230,0
20230901,165600,319450805,2230,2230,2230,2230,0
20230901,165500,319450805,2230,2230,2230,2230,0
20230901,165400,319450805,2230,2230,2230,2230,4577
20230901,165300,319450805,2230,2230,2230,2230,0
20230901,165200,319450805,2230,2230,2230,2230,0
20230901,165100,319450805,2230,2230,2230,2230,0
20230901,165000,319450805,2230,2230,2230,2230,0
20230901,164900,319450805,2230,2230,2230,2230,0
20230901,164800,319450805,2230,2230,2230,2230,0
20230901,164700,319450805,2230,2230,2230,2230,0
20230901,164600,319450805,2230,2230,2230,2230,0
20230901,164500,319450805,2230,2230,2230,2230,0
20230901,164400,319450805,2230,2230,2230,2230,0
20230901,164300,319450805,2230,2230,2230,2230,0
20230901,164200,319450805,2230,2230,2230,2230,0
20230901,164100,319450805,2230,2230,2230,2230,0
20230901,164000,319450805,2230,2230,2230,2230,0
20230901,163900,319450805,2230,2230,2230,2230,0
20230901,163800,319450805,2230,2230,2230,2230,0
20230901,163700,319450805,2230,2230,2230,2230,0
20230901,163600,319450805,2230,2230,2230,2230,0
20230901,163500,319450805,2230,2230,2230,2230,0
20230901,163400,319450805,2230,2230,2230,2230,0
20230901,163300,319450805,2230,2230,2230,2230,0
20230901,163200,319450805,2230,2230,2230,2230,0
20230901,163100,319450805,2230,2230,2230,2230,0
20230901,163000,319450805,2230,2230,2230,2230,0
20230901,162900,319450805,2230,2230,2230,2230,0
20230901,162800,319450805,2230,2230,2230,2230,0
20230901,162700,319450805,2230,2230,2230,2230,0
20230901,162600,319450805,2230,2230,2230,2230,0
20230901,162500,319450805,2230,2230,2230,2230,0
20230901,162400,319450805,2230,2230,2230,2230,4577
20230901,162300,319450805,2230,2230,2230,2230,0
20230901,162200,319450805,2230,2230,2230,2230,0
20230901,162100,319450805,2230,2230,2230,2230,0
20230901,162000,319450805,2230,2230,2230,2230,0
20230901,161900,319450805,2230,2230,2230,2230,0
20230901,161800,319450805,2230,2230,2230,2230,0
20230901,161700,319450805,2230,2230,2230,2230,0
20230901,161600,319450805,2230,2230,2230,2230,0
20230901,161500,319450805,2230,2230,2230,2230,0
20230901,161400,319450805,2230,2230,2230,2230,0
20230901,161300,319450805,2230,2230,2230,2230,0
20230901,161200,319450805,2230,2230,2230,2230,0
20230901,161100,319450805,2230,2230,2230,2230,0
20230901,161000,319450805,2230,2230,2230,2230,0
20230901,160900,319450805,2230,2230,2230,2230,0
20230901,160800,319450805,2230,2230,2230,2230,0
20230901,160700,319450805,2230,2230,2230,2230,0
20230901,160600,319450805,2230,2230,2230,2230,0
20230901,160500,319450805,2230,2230,2230,2230,0
20230901,160400,319450805,2230,2230,2230,2230,0
20230901,160300,319450805,2230,2230,2230,2230,0
20230901,160200,319450805,2230,2230,2230,2230,0
20230901,160100,319450805,2230,2230,2230,2230,0
20230901,160000,319450805,2230,2230,2230,2230,0
20230901,155900,319450805,2230,2230,2230,2230,0
20230901,155800,319450805,2230,2230,2230,2230,0
20230901,155700,319450805,2230,2230,2230,2230,0
20230901,155600,319450805,2230,2230,2230,2230,0
20230901,155500,319450805,2230,2230,2230,2230,0
20230901,155400,319450805,2230,2230,2230,2230,4577
20230901,155300,319450805,2230,2230,2230,2230,0
20230901,155200,319450805,2230,2230,2230,2230,0
20230901,155100,319450805,2230,2230,2230,2230,0
20230901,155000,319450805,2230,2230,2230,2230,0
20230901,154900,319450805,2230,2230,2230,2230,0
20230901,154800,319450805,2230,2230,2230,2230,0
20230901,154700,319450805,2230,2230,2230,2230,0
20230901,154600,319450805,2230,2230,2230,2230,0
20230901,154500,319450805,2230,2230,2230,2230,0
20230901,154400,319450805,2230,2230,2230,2230,0
20230901,154300,319450805,2230,2230,2230,2230,0
20230901,154200,319450805,2230,2230,2230,2230,0
20230901,154100,319450805,2230,2230,2230,2230,0
20230901,154000,319450805,2230,2230,2230,2230,0
20230901,153900,319450805,2230,2230,2230,2230,0
20230901,153800,319450805,2230,2230,2230,2230,0
20230901,153700,319450805,2230,2230,2230,2230,0
20230901,153600,319450805,2230,2230,2230,2230,0
20230901,153500,319450805,2230,2230,2230,2230,0
20230901,153400,319450805,2230,2230,2230,2230,0
20230901,153300,319450805,2230,2230,2230,2230,0
20230901,153200,319450805,2230,2230,2230,2230,0
20230901,153100,319450805,2230,2230,2230,2230,0
20230901,153000,319450805,2230,2230,2230,2230,4577
20230901,152900,309244095,2240,2240,2240,2240,0
20230901,152800,309244095,2240,2240,2240,2240,0
20230901,152700,309244095,2240,2240,2240,2240,0
20230901,152600,309244095,2240,2240,2240,2240,0
20230901,152500,309244095,2240,2240,2240,2240,0
20230901,152400,309244095,2240,2240,2240,2240,0
20230901,152300,309244095,2240,2240,2240,2240,0
20230901,152200,309244095,2240,2240,2240,2240,0
20230901,152100,309244095,2240,2240,2240,2240,0
20230901,152000,309244095,2240,2240,2240,2240,0
20230901,151900,309244095,2240,2240,2240,2235,458
20230901,151800,308220195,2240,2240,2240,2240,0
20230901,151700,308220195,2240,2240,2240,2240,224
20230901,151600,307718435,2240,2240,2240,2240,23
20230901,151500,307666915,2240,2240,2240,2240,3
20230901,151400,307660195,2235,2235,2235,2235,86
20230901,151300,307467985,2240,2240,2240,2240,23
20230901,151200,307416465,2240,2240,2240,2235,37
20230901,151100,307333635,2240,2240,2240,2240,23
20230901,151000,307282115,2240,2240,2240,2240,427
20230901,150900,306325635,2240,2240,2240,2240,0
20230901,150800,306325635,2240,2240,2240,2240,31
20230901,150700,306256195,2240,2240,2240,2240,32
20230901,150600,306184515,2240,2245,2245,2240,33
20230901,150500,306110590,2240,2245,2245,2240,34
20230901,150400,306034425,2240,2240,2240,2240,117
20230901,150300,305772345,2240,2240,2240,2240,1457
20230901,150200,302508665,2245,2245,2245,2245,0
20230901,150100,302508665,2245,2245,2245,2245,11
20230901,150000,302483970,2240,2240,2240,2240,5
20230901,145900,302472770,2245,2245,2245,2245,0
20230901,145800,302472770,2245,2245,2245,2245,100
20230901,145700,302248270,2245,2245,2245,2245,0
20230901,145600,302248270,2245,2245,2245,2230,2703
20230901,145500,296220310,2235,2235,2235,2235,1800
20230901,145400,292197310,2245,2245,2245,2245,0
20230901,145300,292197310,2245,2245,2245,2245,0
20230901,145200,292197310,2245,2245,2245,2245,1
20230901,145100,292195065,2250,2250,2250,2250,0
20230901,145000,292195065,2250,2240,2250,2240,1201
20230901,144900,289504815,2250,2250,2250,2250,0
20230901,144800,289504815,2250,2250,2250,2250,1
20230901,144700,289502565,2250,2250,2250,2250,43
20230901,144600,289405815,2250,2240,2250,2240,5
20230901,144500,289394605,2250,2250,2250,2250,0
20230901,144400,289394605,2250,2250,2250,2250,0
20230901,144300,289394605,2250,2250,2250,2250,27
20230901,144200,289333855,2250,2240,2250,2235,10045
20230901,144100,266833285,2235,2240,2240,2235,49
20230901,144000,266723765,2235,2235,2235,2235,49
20230901,143900,266614250,2235,2240,2240,2235,50
20230901,143800,266502495,2235,2235,2240,2235,505
20230901,143700,265373815,2225,2230,2230,2225,2168
20230901,143600,260539425,2235,2230,2235,2230,979
20230901,143500,258356250,2230,2230,2230,2230,47
20230901,143400,258251440,2230,2230,2230,2230,48
20230901,143300,258144400,2240,2230,2240,2230,52
20230901,143200,258028430,2230,2240,2240,2230,16867
20230901,143100,220336330,2240,2240,2245,2240,7755
20230901,143000,202964895,2250,2250,2250,2250,0
20230901,142900,202964895,2250,2250,2250,2250,0
20230901,142800,202964895,2250,2250,2250,2250,0
20230901,142700,202964895,2250,2250,2250,2250,0
20230901,142600,202964895,2250,2250,2250,2250,1
20230901,142500,202962645,2240,2240,2240,2240,0
20230901,142400,202962645,2240,2240,2240,2240,0
20230901,142300,202962645,2240,2240,2240,2240,0
20230901,142200,202962645,2240,2240,2240,2240,51
20230901,142100,202848405,2240,2240,2240,2240,51
20230901,142000,202734165,2240,2250,2250,2240,260
20230901,141900,202149685,2245,2245,2245,2245,41
20230901,141800,202057640,2250,2250,2250,2250,50
20230901,141700,201945140,2250,2250,2250,2250,849
20230901,141600,200034890,2250,2250,2250,2250,52
20230901,141500,199917890,2250,2250,2250,2250,135
20230901,141400,199614140,2250,2250,2250,2250,53
20230901,141300,199494890,2250,2250,2250,2250,55
20230901,141200,199371140,2250,2250,2250,2250,0
20230901,141100,199371140,2250,2250,2250,2250,0
20230901,141000,199371140,2250,2250,2250,2250,0
20230901,140900,199371140,2250,2250,2250,2250,0
20230901,140800,199371140,2250,2250,2250,2250,0
20230901,140700,199371140,2250,2250,2250,2250,0
20230901,140600,199371140,2250,2250,2250,2250,0
20230901,140500,199371140,2250,2250,2250,2250,134
20230901,140400,199069640,2250,2250,2250,2250,20
20230901,140300,199024640,2250,2250,2250,2250,0
20230901,140200,199024640,2250,2250,2250,2250,55
20230901,140100,198900890,2250,2250,2250,2250,55
20230901,140000,198777140,2250,2250,2250,2250,56
20230901,135900,198651140,2250,2250,2250,2250,56
20230901,135800,198525140,2250,2250,2250,2250,56
20230901,135700,198399140,2250,2250,2250,2250,56
20230901,135600,198273140,2250,2250,2250,2250,56
20230901,135500,198147140,2250,2250,2250,2250,66
20230901,135400,197998640,2250,2250,2250,2250,57
20230901,135300,197870390,2250,2250,2250,2250,58
20230901,135200,197739890,2250,2250,2250,2250,0
20230901,135100,197739890,2250,2250,2250,2250,0
20230901,135000,197739890,2250,2250,2250,2250,0
20230901,134900,197739890,2250,2250,2250,2250,0
20230901,134800,197739890,2250,2250,2250,2250,0
20230901,134700,197739890,2250,2250,2250,2250,0
20230901,134600,197739890,2250,2250,2250,2250,0
20230901,134500,197739890,2250,2250,2250,2250,0
20230901,134400,197739890,2250,2250,2250,2250,88
20230901,134300,197541890,2255,2255,2255,2255,1
20230901,134200,197539635,2250,2250,2250,2250,0
20230901,134100,197539635,2250,2250,2250,2250,0
20230901,134000,197539635,2250,2250,2250,2250,59
20230901,133900,197406885,2250,2250,2250,2250,59
20230901,133800,197274135,2250,2250,2250,2250,59
20230901,133700,197141385,2250,2250,2250,2250,160
20230901,133600,196781385,2250,2255,2255,2250,87
20230901,133500,196585495,2250,2250,2250,2250,372
20230901,133400,195748495,2250,2255,2255,2250,60
20230901,133300,195613490,2250,2255,2255,2250,61
20230901,133200,195476235,2250,2250,2250,2250,60
20230901,133100,195341235,2250,2250,2250,2250,61
20230901,133000,195203985,2250,2250,2250,2250,0
20230901,132900,195203985,2250,2250,2250,2250,0
20230901,132800,195203985,2250,2250,2250,2250,210
20230901,132700,194731485,2250,2250,2250,2250,1
20230901,132600,194729235,2240,2245,2245,2240,351
20230901,132500,193942845,2240,2240,2240,2240,0
20230901,132400,193942845,2240,2240,2240,2240,0
20230901,132300,193942845,2240,2240,2240,2240,0
20230901,132200,193942845,2240,2240,2240,2240,0
20230901,132100,193942845,2240,2240,2240,2240,0
20230901,132000,193942845,2240,2240,2240,2240,62
20230901,131900,193803965,2245,2245,2245,2245,40
20230901,131800,193714165,2245,2245,2245,2245,61
20230901,131700,193577220,2240,2240,2240,2240,70
20230901,131600,193420420,2240,2240,2240,2240,62
20230901,131500,193281540,2240,2240,2240,2240,61
20230901,131400,193144900,2250,2240,2250,2240,72
20230901,131300,192983520,2240,2240,2240,2240,62
20230901,131200,192844640,2240,2240,2240,2240,62
20230901,131100,192705760,2240,2245,2245,2240,24
20230901,131000,192651980,2250,2250,2250,2250,0
20230901,130900,192651980,2250,2250,2250,2250,0
20230901,130800,192651980,2250,2250,2250,2250,0
20230901,130700,192651980,2250,2250,2250,2250,0
20230901,130600,192651980,2250,2250,2250,2250,0
20230901,130500,192651980,2250,2250,2250,2250,0
20230901,130400,192651980,2250,2250,2250,2250,1
20230901,130300,192649730,2245,2245,2245,2245,0
20230901,130200,192649730,2245,2245,2245,2245,0
20230901,130100,192649730,2245,2245,2245,2245,8
20230901,130000,192631770,2240,2245,2245,2240,1764
20230901,125900,188680345,2250,2250,2250,2250,200
20230901,125800,188230345,2250,2250,2250,2250,157
20230901,125700,187877095,2250,2250,2250,2250,0
20230901,125600,187877095,2250,2250,2250,2250,0
20230901,125500,187877095,2250,2250,2250,2250,0
20230901,125400,187877095,2250,2250,2250,2250,920
20230901,125300,185807095,2250,2250,2250,2250,0
20230901,125200,185807095,2250,2250,2250,2250,0
20230901,125100,185807095,2250,2250,2250,2250,0
20230901,125000,185807095,2250,2250,2250,2250,0
20230901,124900,185807095,2250,2240,2250,2240,2
20230901,124800,185802605,2250,2250,2250,2250,13
20230901,124700,185773355,2250,2250,2250,2250,0
20230901,124600,185773355,2250,2250,2250,2250,0
20230901,124500,185773355,2250,2250,2250,2250,15
20230901,124400,185739605,2250,2250,2250,2250,0
20230901,124300,185739605,2250,2250,2250,2250,0
20230901,124200,185739605,2250,2250,2250,2250,4
20230901,124100,185730605,2250,2250,2250,2250,1
20230901,124000,185728355,2245,2245,2245,2245,1
20230901,123900,185726110,2250,2250,2250,2250,0
20230901,123800,185726110,2250,2250,2250,2250,1
20230901,123700,185723860,2235,2235,2235,2235,0
20230901,123600,185723860,2235,2235,2235,2235,0
20230901,123500,185723860,2235,2235,2235,2235,0
20230901,123400,185723860,2235,2235,2235,2235,0
20230901,123300,185723860,2235,2235,2235,2235,0
20230901,123200,185723860,2235,2235,2235,2235,0
20230901,123100,185723860,2235,2235,2235,2235,0
20230901,123000,185723860,2235,2235,2235,2235,0
20230901,122900,185723860,2235,2235,2235,2235,210
20230901,122800,185254510,2235,2235,2235,2235,0
20230901,122700,185254510,2235,2235,2235,2235,43
20230901,122600,185158405,2250,2235,2250,2235,74
20230901,122500,184992550,2235,2235,2235,2235,305
20230901,122400,184310875,2250,2250,2250,2235,245
20230901,122300,183760285,2235,2235,2235,2235,44
20230901,122200,183661945,2235,2235,2235,2235,44
20230901,122100,183563605,2235,2235,2235,2235,44
20230901,122000,183465265,2240,2240,2240,2240,1
20230901,121900,183463025,2235,2235,2235,2235,43
20230901,121800,183366920,2250,2250,2250,2250,1
20230901,121700,183364670,2250,2250,2250,2250,0
20230901,121600,183364670,2250,2250,2250,2250,0
20230901,121500,183364670,2250,2250,2250,2250,1
20230901,121400,183362420,2250,2250,2250,2250,15
20230901,121300,183328670,2250,2250,2250,2250,0
20230901,121200,183328670,2250,2250,2250,2250,0
20230901,121100,183328670,2250,2250,2250,2250,0
20230901,121000,183328670,2250,2250,2250,2250,0
20230901,120900,183328670,2250,2250,2250,2250,0
20230901,120800,183328670,2250,2235,2250,2235,44
20230901,120700,183230315,2250,2235,2250,2235,44
20230901,120600,183131960,2255,2235,2255,2235,44
20230901,120500,183033600,2255,2235,2255,2235,45
20230901,120400,182933005,2240,2240,2255,2240,1628
20230901,120300,179286270,2240,2240,2240,2240,44
20230901,120200,179187710,2255,2240,2255,2240,45
20230901,120100,179086895,2255,2240,2255,2240,45
20230901,120000,178986080,2240,2240,2240,2240,44
20230901,115900,178887520,2255,2240,2255,2240,45
20230901,115800,178786705,2255,2255,2255,2255,0
20230901,115700,178786705,2255,2255,2255,2255,0
20230901,115600,178786705,2255,2255,2255,2255,0
20230901,115500,178786705,2255,2255,2255,2255,0
20230901,115400,178786705,2255,2255,2255,2255,0
20230901,115300,178786705,2255,2255,2255,2255,0
20230901,115200,178786705,2255,2255,2255,2255,0
20230901,115100,178786705,2255,2255,2255,2255,221
20230901,115000,178288350,2240,2240,2240,2240,0
20230901,114900,178288350,2240,2240,2240,2240,0
20230901,114800,178288350,2240,2240,2240,2240,0
20230901,114700,178288350,2240,2240,2240,2240,44
20230901,114600,178189790,2240,2240,2240,2240,294
20230901,114500,177531230,2240,2240,2240,2240,44
20230901,114400,177432670,2240,2240,2240,2240,45
20230901,114300,177331870,2240,2240,2240,2240,45
20230901,114200,177231070,2240,2240,2240,2240,45
20230901,114100,177130270,2240,2240,2240,2240,45
20230901,114000,177029470,2240,2240,2240,2240,45
20230901,113900,176928670,2245,2245,2245,2245,1
20230901,113800,176926425,2245,2245,2245,2245,33
20230901,113700,176852340,2260,2260,2260,2260,0
20230901,113600,176852340,2260,2260,2260,2260,0
20230901,113500,176852340,2260,2260,2260,2260,0
20230901,113400,176852340,2260,2260,2260,2260,0
20230901,113300,176852340,2260,2260,2260,2260,0
20230901,113200,176852340,2260,2260,2260,2260,0
20230901,113100,176852340,2260,2260,2260,2260,0
20230901,113000,176852340,2260,2260,2260,2260,1
20230901,112900,176850080,2245,2250,2250,2245,400
20230901,112800,175950775,2240,2255,2255,2240,3259
20230901,112700,168632055,2265,2265,2265,2265,0
20230901,112600,168632055,2265,2265,2265,2265,0
20230901,112500,168632055,2265,2265,2265,2265,0
20230901,112400,168632055,2265,2265,2265,2265,0
20230901,112300,168632055,2265,2265,2265,2265,0
20230901,112200,168632055,2265,2265,2265,2265,0
20230901,112100,168632055,2265,2265,2265,2265,0
20230901,112000,168632055,2265,2265,2265,2265,2
20230901,111900,168627525,2250,2250,2250,2250,0
20230901,111800,168627525,2250,2250,2250,2250,47
20230901,111700,168521775,2250,2250,2250,2250,47
20230901,111600,168416025,2250,2255,2255,2250,61
20230901,111500,168278770,2255,2255,2255,2255,6
20230901,111400,168265240,2250,2250,2250,2250,46
20230901,111300,168161740,2250,2250,2250,2250,46
20230901,111200,168058240,2250,2250,2250,2250,46
20230901,111100,167954740,2250,2250,2250,2250,267
20230901,111000,167353990,2250,2265,2265,2250,3347
20230901,110900,159774910,2265,2265,2265,2265,0
20230901,110800,159774910,2265,2265,2265,2265,0
20230901,110700,159774910,2265,2265,2265,2265,1
20230901,110600,159772645,2265,2265,2265,2265,0
20230901,110500,159772645,2265,2265,2265,2265,0
20230901,110400,159772645,2265,2265,2265,2265,0
20230901,110300,159772645,2265,2265,2265,2265,0
20230901,110200,159772645,2265,2265,2265,2265,0
20230901,110100,159772645,2265,2265,2265,2265,1
20230901,110000,159770380,2250,2250,2250,2250,46
20230901,105900,159666880,2260,2250,2260,2250,47
20230901,105800,159561120,2265,2250,2265,2250,47
20230901,105700,159455355,2250,2250,2250,2250,46
20230901,105600,159351855,2265,2250,2265,2250,64
20230901,105500,159207840,2265,2250,2265,2250,47
20230901,105400,159102075,2250,2250,2250,2250,47
20230901,105300,158996325,2255,2255,2255,2255,16
20230901,105200,158960245,2255,2255,2255,2255,46
20230901,105100,158856515,2260,2260,2260,2260,46
20230901,105000,158752555,2260,2260,2260,2260,200
20230901,104900,158300555,2260,2260,2260,2260,0
20230901,104800,158300555,2260,2260,2260,2260,0
20230901,104700,158300555,2260,2260,2260,2260,0
20230901,104600,158300555,2260,2260,2260,2260,186
20230901,104500,157880195,2260,2260,2260,2260,5
20230901,104400,157868895,2265,2255,2265,2255,2456
20230901,104300,152328620,2255,2255,2255,2255,0
20230901,104200,152328620,2255,2255,2255,2255,1
20230901,104100,152326365,2255,2250,2255,2250,52
20230901,104000,152209355,2250,2250,2250,2250,209
20230901,103900,151739105,2245,2245,2250,2245,132
20230901,103800,151442585,2245,2240,2245,2240,1155
20230901,103700,148849845,2245,2240,2245,2240,65
20230901,103600,148704155,2245,2245,2245,2245,36
20230901,103500,148623335,2240,2245,2245,2240,66
20230901,103400,148475400,2240,2240,2240,2240,47
20230901,103300,148370120,2240,2245,2245,2240,392
20230901,103200,147490315,2240,2240,2240,2240,47
20230901,103100,147385035,2240,2245,2245,2240,247
20230901,103000,146830755,2240,2245,2245,2240,49
20230901,102900,146720990,2245,2245,2245,2245,0
20230901,102800,146720990,2245,2245,2245,2245,0
20230901,102700,146720990,2245,2245,2245,2245,0
20230901,102600,146720990,2245,2245,2245,2245,45
20230901,102500,146619965,2245,2245,2245,2245,499
20230901,102400,145499710,2240,2240,2240,2240,5
20230901,102300,145488510,2235,2235,2235,2235,200
20230901,102200,145041510,2235,2235,2235,2235,196
20230901,102100,144603450,2235,2235,2235,2235,400
20230901,102000,143709450,2235,2235,2235,2235,300
20230901,101900,143038950,2235,2235,2235,2235,100
20230901,101800,142815450,2230,2235,2235,2230,53
20230901,101700,142697230,2230,2235,2235,2230,50
20230901,101600,142585715,2235,2235,2235,2235,1885
20230901,101500,138372740,2235,2240,2245,2235,56
20230901,101400,138247515,2240,2240,2240,2235,562
20230901,101300,136988870,2230,2230,2230,2230,88
20230901,101200,136792630,2230,2230,2230,2230,47
20230901,101100,136687820,2235,2235,2235,2235,0
20230901,101000,136687820,2235,2235,2235,2235,18
20230901,100900,136647590,2225,2235,2235,2225,5013
20230901,100800,125477905,2235,2240,2240,2235,1373
20230901,100700,122409100,2240,2240,2240,2240,510
20230901,100600,121266700,2245,2245,2245,2245,1
20230901,100500,121264455,2240,2240,2240,2240,104
20230901,100400,121031495,2240,2240,2240,2240,744
20230901,100300,119364935,2240,2240,2240,2240,0
20230901,100200,119364935,2240,2240,2240,2240,0
20230901,100100,119364935,2240,2260,2260,2240,49
20230901,100000,119255135,2240,2245,2245,2240,54
20230901,095900,119134140,2245,2245,2245,2245,1326
20230901,095800,116157270,2245,2260,2260,2245,48
20230901,095700,116049495,2245,2245,2245,2245,47
20230901,095600,115943980,2250,2250,2250,2250,18
20230901,095500,115903480,2255,2245,2255,2245,65
20230901,095400,115757375,2260,2245,2260,2245,637
20230901,095300,114320600,2260,2260,2260,2245,49
20230901,095200,114210565,2245,2250,2250,2245,77
20230901,095100,114037565,2260,2260,2260,2260,0
20230901,095000,114037565,2260,2260,2260,2260,0
20230901,094900,114037565,2260,2260,2260,2260,1
20230901,094800,114035305,2265,2260,2265,2260,520
20230901,094700,112858900,2250,2245,2250,2245,1821
20230901,094600,108763780,2240,2240,2240,2240,0
20230901,094500,108763780,2240,2245,2245,2240,404
20230901,094400,107857755,2250,2250,2250,2250,11
20230901,094300,107833005,2235,2235,2235,2235,0
20230901,094200,107833005,2235,2245,2250,2235,2024
20230901,094100,103286130,2255,2255,2255,2245,67
20230901,094000,103135515,2255,2245,2255,2245,1271
20230901,093900,100276000,2245,2255,2270,2240,15292
20230901,093800,65973490,2285,2255,2285,2255,49
20230901,093700,65862965,2250,2250,2250,2250,879
20230901,093600,63885215,2250,2265,2265,2250,4286
20230901,093500,54210040,2265,2265,2265,2265,48
20230901,093400,54101320,2265,2265,2265,2265,48
20230901,093300,53992600,2270,2275,2280,2270,82
20230901,093200,53806400,2275,2275,2275,2275,620
20230901,093100,52395900,2280,2280,2280,2280,168
20230901,093000,52012860,2295,2295,2295,2295,1
20230901,092900,52010565,2275,2275,2275,2275,0
20230901,092800,52010565,2275,2275,2275,2275,0
20230901,092700,52010565,2275,2275,2275,2275,0
20230901,092600,52010565,2275,2275,2275,2275,1
20230901,092500,52008290,2270,2270,2270,2270,2010
20230901,092400,47445590,2270,2270,2270,2270,45
20230901,092300,47343440,2285,2275,2285,2275,46
20230901,092200,47238780,2300,2270,2300,2270,43
20230901,092100,47141100,2265,2265,2265,2265,45
20230901,092000,47039175,2285,2280,2295,2265,407
20230901,091900,46111855,2260,2260,2260,2260,25
20230901,091800,46055355,2280,2280,2280,2260,56
20230901,091700,45928575,2265,2270,2300,2255,8349
20230901,091600,26941555,2270,2270,2270,2265,1373
20230901,091500,23827620,2275,2295,2295,2275,1130
20230901,091400,21256355,2300,2300,2300,2300,2
20230901,091300,21251755,2300,2300,2300,2300,0
20230901,091200,21251755,2300,2300,2300,2300,0
20230901,091100,21251755,2300,2300,2300,2300,0
20230901,091000,21251755,2300,2290,2300,2290,507
20230901,090900,20087085,2290,2290,2290,2290,1
20230901,090800,20084795,2275,2275,2275,2275,1238
20230901,090700,17268345,2265,2270,2275,2265,1463
20230901,090600,13947335,2270,2270,2270,2270,0
20230901,090500,13947335,2270,2270,2270,2270,0
20230901,090400,13947335,2270,2265,2270,2265,26
20230901,090300,13888440,2265,2265,2270,2265,18
20230901,090200,13847665,2260,2260,2260,2260,0
20230901,090100,13847665,2260,2260,2260,2260,0
20230901,090000,13847665,2260,2260,2260,2260,6084