KissMeData/089150/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193900,131997280,3100,3100,3100,3100,584
20230901,193800,131997280,3100,3100,3100,3100,0
20230901,193700,131997280,3100,3100,3100,3100,0
20230901,193600,131997280,3100,3100,3100,3100,0
20230901,193500,131997280,3100,3100,3100,3100,0
20230901,193400,131997280,3100,3100,3100,3100,0
20230901,193300,131997280,3100,3100,3100,3100,0
20230901,193200,131997280,3100,3100,3100,3100,0
20230901,193100,131997280,3100,3100,3100,3100,0
20230901,193000,131997280,3100,3100,3100,3100,0
20230901,192900,131997280,3100,3100,3100,3100,0
20230901,192800,131997280,3100,3100,3100,3100,0
20230901,192700,131997280,3100,3100,3100,3100,0
20230901,192600,131997280,3100,3100,3100,3100,0
20230901,192500,131997280,3100,3100,3100,3100,0
20230901,192400,131997280,3100,3100,3100,3100,0
20230901,192300,131997280,3100,3100,3100,3100,0
20230901,192200,131997280,3100,3100,3100,3100,0
20230901,192100,131997280,3100,3100,3100,3100,0
20230901,192000,131997280,3100,3100,3100,3100,0
20230901,191900,131997280,3100,3100,3100,3100,0
20230901,191800,131997280,3100,3100,3100,3100,0
20230901,191700,131997280,3100,3100,3100,3100,0
20230901,191600,131997280,3100,3100,3100,3100,0
20230901,191500,131997280,3100,3100,3100,3100,0
20230901,191400,131997280,3100,3100,3100,3100,0
20230901,191300,131997280,3100,3100,3100,3100,0
20230901,191200,131997280,3100,3100,3100,3100,0
20230901,191100,131997280,3100,3100,3100,3100,0
20230901,191000,131997280,3100,3100,3100,3100,0
20230901,190900,131997280,3100,3100,3100,3100,584
20230901,190800,131997280,3100,3100,3100,3100,0
20230901,190700,131997280,3100,3100,3100,3100,0
20230901,190600,131997280,3100,3100,3100,3100,0
20230901,190500,131997280,3100,3100,3100,3100,0
20230901,190400,131997280,3100,3100,3100,3100,0
20230901,190300,131997280,3100,3100,3100,3100,0
20230901,190200,131997280,3100,3100,3100,3100,0
20230901,190100,131997280,3100,3100,3100,3100,0
20230901,190000,131997280,3100,3100,3100,3100,0
20230901,185900,131997280,3100,3100,3100,3100,0
20230901,185800,131997280,3100,3100,3100,3100,0
20230901,185700,131997280,3100,3100,3100,3100,0
20230901,185600,131997280,3100,3100,3100,3100,0
20230901,185500,131997280,3100,3100,3100,3100,0
20230901,185400,131997280,3100,3100,3100,3100,0
20230901,185300,131997280,3100,3100,3100,3100,0
20230901,185200,131997280,3100,3100,3100,3100,0
20230901,185100,131997280,3100,3100,3100,3100,0
20230901,185000,131997280,3100,3100,3100,3100,0
20230901,184900,131997280,3100,3100,3100,3100,0
20230901,184800,131997280,3100,3100,3100,3100,0
20230901,184700,131997280,3100,3100,3100,3100,0
20230901,184600,131997280,3100,3100,3100,3100,0
20230901,184500,131997280,3100,3100,3100,3100,0
20230901,184400,131997280,3100,3100,3100,3100,0
20230901,184300,131997280,3100,3100,3100,3100,0
20230901,184200,131997280,3100,3100,3100,3100,0
20230901,184100,131997280,3100,3100,3100,3100,0
20230901,184000,131997280,3100,3100,3100,3100,0
20230901,183900,131997280,3100,3100,3100,3100,584
20230901,183800,131997280,3100,3100,3100,3100,0
20230901,183700,131997280,3100,3100,3100,3100,0
20230901,183600,131997280,3100,3100,3100,3100,0
20230901,183500,131997280,3100,3100,3100,3100,0
20230901,183400,131997280,3100,3100,3100,3100,0
20230901,183300,131997280,3100,3100,3100,3100,0
20230901,183200,131997280,3100,3100,3100,3100,0
20230901,183100,131997280,3100,3100,3100,3100,0
20230901,183000,131997280,3100,3100,3100,3100,0
20230901,182900,131997280,3100,3100,3100,3100,0
20230901,182800,131997280,3100,3100,3100,3100,0
20230901,182700,131997280,3100,3100,3100,3100,0
20230901,182600,131997280,3100,3100,3100,3100,0
20230901,182500,131997280,3100,3100,3100,3100,0
20230901,182400,131997280,3100,3100,3100,3100,0
20230901,182300,131997280,3100,3100,3100,3100,0
20230901,182200,131997280,3100,3100,3100,3100,0
20230901,182100,131997280,3100,3100,3100,3100,0
20230901,182000,131997280,3100,3100,3100,3100,0
20230901,181900,131997280,3100,3100,3100,3100,0
20230901,181800,131997280,3100,3100,3100,3100,0
20230901,181700,131997280,3100,3100,3100,3100,0
20230901,181600,131997280,3100,3100,3100,3100,0
20230901,181500,131997280,3100,3100,3100,3100,0
20230901,181400,131997280,3100,3100,3100,3100,0
20230901,181300,131997280,3100,3100,3100,3100,0
20230901,181200,131997280,3100,3100,3100,3100,0
20230901,181100,131997280,3100,3100,3100,3100,0
20230901,181000,131997280,3100,3100,3100,3100,0
20230901,180900,131997280,3100,3100,3100,3100,584
20230901,180800,131997280,3100,3100,3100,3100,0
20230901,180700,131997280,3100,3100,3100,3100,0
20230901,180600,131997280,3100,3100,3100,3100,0
20230901,180500,131997280,3100,3100,3100,3100,0
20230901,180400,131997280,3100,3100,3100,3100,0
20230901,180300,131997280,3100,3100,3100,3100,0
20230901,180200,131997280,3100,3100,3100,3100,0
20230901,180100,131997280,3100,3100,3100,3100,0
20230901,180000,131997280,3100,3100,3100,3100,0
20230901,175900,131997280,3100,3100,3100,3100,0
20230901,175800,131997280,3100,3100,3100,3100,0
20230901,175700,131997280,3100,3100,3100,3100,0
20230901,175600,131997280,3100,3100,3100,3100,0
20230901,175500,131997280,3100,3100,3100,3100,0
20230901,175400,131997280,3100,3100,3100,3100,0
20230901,175300,131997280,3100,3100,3100,3100,0
20230901,175200,131997280,3100,3100,3100,3100,0
20230901,175100,131997280,3100,3100,3100,3100,0
20230901,175000,131997280,3100,3100,3100,3100,0
20230901,174900,131997280,3100,3100,3100,3100,0
20230901,174800,131997280,3100,3100,3100,3100,0
20230901,174700,131997280,3100,3100,3100,3100,0
20230901,174600,131997280,3100,3100,3100,3100,0
20230901,174500,131997280,3100,3100,3100,3100,0
20230901,174400,131997280,3100,3100,3100,3100,0
20230901,174300,131997280,3100,3100,3100,3100,0
20230901,174200,131997280,3100,3100,3100,3100,0
20230901,174100,131997280,3100,3100,3100,3100,0
20230901,174000,131997280,3100,3100,3100,3100,0
20230901,173900,131997280,3100,3100,3100,3100,584
20230901,173800,131997280,3100,3100,3100,3100,0
20230901,173700,131997280,3100,3100,3100,3100,0
20230901,173600,131997280,3100,3100,3100,3100,0
20230901,173500,131997280,3100,3100,3100,3100,0
20230901,173400,131997280,3100,3100,3100,3100,0
20230901,173300,131997280,3100,3100,3100,3100,0
20230901,173200,131997280,3100,3100,3100,3100,0
20230901,173100,131997280,3100,3100,3100,3100,0
20230901,173000,131997280,3100,3100,3100,3100,0
20230901,172900,131997280,3100,3100,3100,3100,0
20230901,172800,131997280,3100,3100,3100,3100,0
20230901,172700,131997280,3100,3100,3100,3100,0
20230901,172600,131997280,3100,3100,3100,3100,0
20230901,172500,131997280,3100,3100,3100,3100,0
20230901,172400,131997280,3100,3100,3100,3100,0
20230901,172300,131997280,3100,3100,3100,3100,0
20230901,172200,131997280,3100,3100,3100,3100,0
20230901,172100,131997280,3100,3100,3100,3100,0
20230901,172000,131997280,3100,3100,3100,3100,0
20230901,171900,131997280,3100,3100,3100,3100,0
20230901,171800,131997280,3100,3100,3100,3100,0
20230901,171700,131997280,3100,3100,3100,3100,0
20230901,171600,131997280,3100,3100,3100,3100,0
20230901,171500,131997280,3100,3100,3100,3100,0
20230901,171400,131997280,3100,3100,3100,3100,0
20230901,171300,131997280,3100,3100,3100,3100,0
20230901,171200,131997280,3100,3100,3100,3100,0
20230901,171100,131997280,3100,3100,3100,3100,0
20230901,171000,131997280,3100,3100,3100,3100,0
20230901,170900,131997280,3100,3100,3100,3100,584
20230901,170800,131997280,3100,3100,3100,3100,0
20230901,170700,131997280,3100,3100,3100,3100,0
20230901,170600,131997280,3100,3100,3100,3100,0
20230901,170500,131997280,3100,3100,3100,3100,0
20230901,170400,131997280,3100,3100,3100,3100,0
20230901,170300,131997280,3100,3100,3100,3100,0
20230901,170200,131997280,3100,3100,3100,3100,0
20230901,170100,131997280,3100,3100,3100,3100,0
20230901,170000,131997280,3100,3100,3100,3100,0
20230901,165900,131997280,3100,3100,3100,3100,0
20230901,165800,131997280,3100,3100,3100,3100,0
20230901,165700,131997280,3100,3100,3100,3100,0
20230901,165600,131997280,3100,3100,3100,3100,0
20230901,165500,131997280,3100,3100,3100,3100,0
20230901,165400,131997280,3100,3100,3100,3100,0
20230901,165300,131997280,3100,3100,3100,3100,0
20230901,165200,131997280,3100,3100,3100,3100,0
20230901,165100,131997280,3100,3100,3100,3100,0
20230901,165000,131997280,3100,3100,3100,3100,0
20230901,164900,131997280,3100,3100,3100,3100,0
20230901,164800,131997280,3100,3100,3100,3100,0
20230901,164700,131997280,3100,3100,3100,3100,0
20230901,164600,131997280,3100,3100,3100,3100,0
20230901,164500,131997280,3100,3100,3100,3100,0
20230901,164400,131997280,3100,3100,3100,3100,0
20230901,164300,131997280,3100,3100,3100,3100,0
20230901,164200,131997280,3100,3100,3100,3100,0
20230901,164100,131997280,3100,3100,3100,3100,0
20230901,164000,131997280,3100,3100,3100,3100,0
20230901,163900,131997280,3100,3100,3100,3100,584
20230901,163800,131997280,3100,3100,3100,3100,0
20230901,163700,131997280,3100,3100,3100,3100,0
20230901,163600,131997280,3100,3100,3100,3100,0
20230901,163500,131997280,3100,3100,3100,3100,0
20230901,163400,131997280,3100,3100,3100,3100,0
20230901,163300,131997280,3100,3100,3100,3100,0
20230901,163200,131997280,3100,3100,3100,3100,0
20230901,163100,131997280,3100,3100,3100,3100,0
20230901,163000,131997280,3100,3100,3100,3100,0
20230901,162900,131997280,3100,3100,3100,3100,0
20230901,162800,131997280,3100,3100,3100,3100,0
20230901,162700,131997280,3100,3100,3100,3100,0
20230901,162600,131997280,3100,3100,3100,3100,0
20230901,162500,131997280,3100,3100,3100,3100,0
20230901,162400,131997280,3100,3100,3100,3100,0
20230901,162300,131997280,3100,3100,3100,3100,0
20230901,162200,131997280,3100,3100,3100,3100,0
20230901,162100,131997280,3100,3100,3100,3100,0
20230901,162000,131997280,3100,3100,3100,3100,0
20230901,161900,131997280,3100,3100,3100,3100,0
20230901,161800,131997280,3100,3100,3100,3100,0
20230901,161700,131997280,3100,3100,3100,3100,0
20230901,161600,131997280,3100,3100,3100,3100,0
20230901,161500,131997280,3100,3100,3100,3100,0
20230901,161400,131997280,3100,3100,3100,3100,0
20230901,161300,131997280,3100,3100,3100,3100,0
20230901,161200,131997280,3100,3100,3100,3100,0
20230901,161100,131997280,3100,3100,3100,3100,0
20230901,161000,131997280,3100,3100,3100,3100,0
20230901,160900,131997280,3100,3100,3100,3100,584
20230901,160800,131997280,3100,3100,3100,3100,0
20230901,160700,131997280,3100,3100,3100,3100,0
20230901,160600,131997280,3100,3100,3100,3100,0
20230901,160500,131997280,3100,3100,3100,3100,0
20230901,160400,131997280,3100,3100,3100,3100,0
20230901,160300,131997280,3100,3100,3100,3100,0
20230901,160200,131997280,3100,3100,3100,3100,0
20230901,160100,131997280,3100,3100,3100,3100,0
20230901,160000,131997280,3100,3100,3100,3100,0
20230901,155900,131997280,3100,3100,3100,3100,0
20230901,155800,131997280,3100,3100,3100,3100,0
20230901,155700,131997280,3100,3100,3100,3100,0
20230901,155600,131997280,3100,3100,3100,3100,0
20230901,155500,131997280,3100,3100,3100,3100,0
20230901,155400,131997280,3100,3100,3100,3100,0
20230901,155300,131997280,3100,3100,3100,3100,0
20230901,155200,131997280,3100,3100,3100,3100,0
20230901,155100,131997280,3100,3100,3100,3100,0
20230901,155000,131997280,3100,3100,3100,3100,0
20230901,154900,131997280,3100,3100,3100,3100,0
20230901,154800,131997280,3100,3100,3100,3100,0
20230901,154700,131997280,3100,3100,3100,3100,0
20230901,154600,131997280,3100,3100,3100,3100,0
20230901,154500,131997280,3100,3100,3100,3100,0
20230901,154400,131997280,3100,3100,3100,3100,0
20230901,154300,131997280,3100,3100,3100,3100,0
20230901,154200,131997280,3100,3100,3100,3100,0
20230901,154100,131997280,3100,3100,3100,3100,0
20230901,154000,131997280,3100,3100,3100,3100,0
20230901,153900,131997280,3100,3100,3100,3100,584
20230901,153800,131997280,3100,3100,3100,3100,0
20230901,153700,131997280,3100,3100,3100,3100,0
20230901,153600,131997280,3100,3100,3100,3100,0
20230901,153500,131997280,3100,3100,3100,3100,0
20230901,153400,131997280,3100,3100,3100,3100,0
20230901,153300,131997280,3100,3100,3100,3100,0
20230901,153200,131997280,3100,3100,3100,3100,0
20230901,153100,131997280,3100,3100,3100,3100,0
20230901,153000,131997280,3100,3100,3100,3100,584
20230901,152900,130186880,3100,3100,3100,3100,0
20230901,152800,130186880,3100,3100,3100,3100,0
20230901,152700,130186880,3100,3100,3100,3100,0
20230901,152600,130186880,3100,3100,3100,3100,0
20230901,152500,130186880,3100,3100,3100,3100,0
20230901,152400,130186880,3100,3100,3100,3100,0
20230901,152300,130186880,3100,3100,3100,3100,0
20230901,152200,130186880,3100,3100,3100,3100,0
20230901,152100,130186880,3100,3100,3100,3100,0
20230901,152000,130186880,3100,3100,3100,3100,0
20230901,151900,130186880,3100,3100,3100,3100,260
20230901,151800,129380880,3090,3100,3100,3090,5
20230901,151700,129365410,3100,3100,3100,3100,0
20230901,151600,129365410,3100,3100,3100,3100,139
20230901,151500,128934510,3100,3100,3100,3100,0
20230901,151400,128934510,3100,3100,3100,3100,5
20230901,151300,128919010,3100,3100,3100,3100,0
20230901,151200,128919010,3100,3100,3100,3100,1
20230901,151100,128915910,3090,3090,3090,3090,0
20230901,151000,128915910,3090,3090,3090,3090,318
20230901,150900,127933290,3090,3090,3090,3090,19
20230901,150800,127874580,3105,3105,3105,3105,0
20230901,150700,127874580,3105,3105,3105,3105,0
20230901,150600,127874580,3105,3105,3105,3105,1
20230901,150500,127871475,3105,3105,3105,3105,0
20230901,150400,127871475,3105,3105,3105,3105,0
20230901,150300,127871475,3105,3105,3105,3105,0
20230901,150200,127871475,3105,3105,3105,3105,0
20230901,150100,127871475,3105,3105,3105,3105,0
20230901,150000,127871475,3105,3105,3105,3105,0
20230901,145900,127871475,3105,3105,3105,3105,1
20230901,145800,127868370,3085,3085,3085,3085,21
20230901,145700,127803585,3105,3105,3105,3105,0
20230901,145600,127803585,3105,3105,3105,3105,0
20230901,145500,127803585,3105,3105,3105,3105,0
20230901,145400,127803585,3105,3105,3105,3105,0
20230901,145300,127803585,3105,3105,3105,3105,1
20230901,145200,127800480,3085,3090,3090,3085,897
20230901,145100,125030420,3090,3090,3090,3090,0
20230901,145000,125030420,3090,3090,3090,3090,1
20230901,144900,125027330,3085,3085,3085,3085,0
20230901,144800,125027330,3085,3085,3085,3085,0
20230901,144700,125027330,3085,3085,3085,3085,0
20230901,144600,125027330,3085,3085,3085,3085,0
20230901,144500,125027330,3085,3085,3085,3085,0
20230901,144400,125027330,3085,3090,3090,3085,897
20230901,144300,122257530,3090,3090,3090,3090,0
20230901,144200,122257530,3090,3090,3090,3090,0
20230901,144100,122257530,3090,3090,3090,3090,0
20230901,144000,122257530,3090,3090,3090,3085,630
20230901,143900,120313955,3085,3095,3095,3085,1555
20230901,143800,115509755,3105,3105,3105,3105,0
20230901,143700,115509755,3105,3100,3105,3100,204
20230901,143600,114876600,3100,3100,3100,3100,0
20230901,143500,114876600,3100,3100,3100,3100,0
20230901,143400,114876600,3100,3100,3100,3100,0
20230901,143300,114876600,3100,3100,3100,3100,0
20230901,143200,114876600,3100,3100,3100,3100,0
20230901,143100,114876600,3100,3100,3100,3100,0
20230901,143000,114876600,3100,3100,3100,3100,1
20230901,142900,114873500,3095,3095,3095,3095,0
20230901,142800,114873500,3095,3095,3095,3095,0
20230901,142700,114873500,3095,3095,3095,3095,0
20230901,142600,114873500,3095,3095,3095,3095,0
20230901,142500,114873500,3095,3095,3095,3095,0
20230901,142400,114873500,3095,3095,3095,3095,0
20230901,142300,114873500,3095,3105,3105,3095,195
20230901,142200,114268045,3105,3105,3105,3105,0
20230901,142100,114268045,3105,3105,3105,3105,3
20230901,142000,114258730,3105,3105,3105,3105,0
20230901,141900,114258730,3105,3105,3105,3105,0
20230901,141800,114258730,3105,3105,3105,3105,0
20230901,141700,114258730,3105,3105,3105,3105,0
20230901,141600,114258730,3105,3105,3105,3105,0
20230901,141500,114258730,3105,3105,3105,3105,0
20230901,141400,114258730,3105,3105,3105,3105,0
20230901,141300,114258730,3105,3105,3105,3105,0
20230901,141200,114258730,3105,3105,3105,3105,0
20230901,141100,114258730,3105,3105,3105,3105,0
20230901,141000,114258730,3105,3105,3105,3105,0
20230901,140900,114258730,3105,3105,3105,3105,0
20230901,140800,114258730,3105,3105,3105,3105,0
20230901,140700,114258730,3105,3105,3105,3105,0
20230901,140600,114258730,3105,3105,3105,3105,0
20230901,140500,114258730,3105,3090,3105,3090,130
20230901,140400,113856770,3095,3095,3095,3090,294
20230901,140300,112948290,3095,3095,3095,3095,5
20230901,140200,112932815,3100,3100,3100,3100,0
20230901,140100,112932815,3100,3100,3100,3100,0
20230901,140000,112932815,3100,3100,3100,3100,0
20230901,135900,112932815,3100,3100,3100,3100,0
20230901,135800,112932815,3100,3100,3100,3100,0
20230901,135700,112932815,3100,3100,3100,3100,0
20230901,135600,112932815,3100,3100,3100,3100,0
20230901,135500,112932815,3100,3100,3100,3100,0
20230901,135400,112932815,3100,3100,3100,3100,100
20230901,135300,112622815,3095,3095,3095,3095,0
20230901,135200,112622815,3095,3095,3095,3095,0
20230901,135100,112622815,3095,3095,3095,3095,0
20230901,135000,112622815,3095,3095,3095,3095,12
20230901,134900,112585675,3095,3095,3095,3095,0
20230901,134800,112585675,3095,3095,3095,3095,0
20230901,134700,112585675,3095,3095,3095,3095,2
20230901,134600,112579485,3095,3095,3095,3095,0
20230901,134500,112579485,3095,3095,3095,3095,4
20230901,134400,112567105,3100,3100,3100,3100,2
20230901,134300,112560905,3105,3105,3105,3105,0
20230901,134200,112560905,3105,3105,3105,3105,0
20230901,134100,112560905,3105,3105,3105,3105,0
20230901,134000,112560905,3105,3105,3105,3105,1
20230901,133900,112557800,3105,3105,3105,3105,0
20230901,133800,112557800,3105,3105,3105,3105,0
20230901,133700,112557800,3105,3105,3105,3105,0
20230901,133600,112557800,3105,3105,3105,3105,0
20230901,133500,112557800,3105,3105,3105,3105,1
20230901,133400,112554695,3090,3090,3090,3090,0
20230901,133300,112554695,3090,3090,3090,3090,0
20230901,133200,112554695,3090,3090,3090,3090,0
20230901,133100,112554695,3090,3090,3090,3090,6
20230901,133000,112536155,3085,3085,3085,3085,515
20230901,132900,110947380,3090,3090,3090,3090,7
20230901,132800,110925750,3090,3090,3090,3090,372
20230901,132700,109776270,3090,3095,3095,3090,6
20230901,132600,109757705,3100,3100,3100,3100,182
20230901,132500,109193505,3100,3100,3100,3100,0
20230901,132400,109193505,3100,3100,3100,3100,5
20230901,132300,109178005,3105,3105,3105,3105,5
20230901,132200,109162480,3105,3105,3105,3105,0
20230901,132100,109162480,3105,3105,3105,3105,1
20230901,132000,109159375,3090,3090,3090,3090,0
20230901,131900,109159375,3090,3090,3090,3090,0
20230901,131800,109159375,3090,3090,3090,3090,0
20230901,131700,109159375,3090,3090,3090,3090,0
20230901,131600,109159375,3090,3090,3090,3090,0
20230901,131500,109159375,3090,3090,3090,3090,0
20230901,131400,109159375,3090,3090,3090,3090,0
20230901,131300,109159375,3090,3090,3090,3090,43
20230901,131200,109026505,3090,3090,3090,3090,239
20230901,131100,108287995,3090,3090,3090,3090,0
20230901,131000,108287995,3090,3090,3090,3090,1
20230901,130900,108284905,3090,3090,3090,3090,17
20230901,130800,108232375,3090,3090,3090,3090,0
20230901,130700,108232375,3090,3090,3090,3090,0
20230901,130600,108232375,3090,3090,3090,3090,0
20230901,130500,108232375,3090,3090,3090,3090,0
20230901,130400,108232375,3090,3090,3090,3090,0
20230901,130300,108232375,3090,3090,3090,3090,0
20230901,130200,108232375,3090,3090,3090,3090,0
20230901,130100,108232375,3090,3090,3090,3090,0
20230901,130000,108232375,3090,3090,3090,3090,0
20230901,125900,108232375,3090,3090,3090,3090,0
20230901,125800,108232375,3090,3090,3090,3090,0
20230901,125700,108232375,3090,3090,3090,3090,0
20230901,125600,108232375,3090,3090,3090,3090,0
20230901,125500,108232375,3090,3090,3090,3090,543
20230901,125400,106554505,3090,3090,3090,3090,114
20230901,125300,106202245,3090,3090,3090,3090,0
20230901,125200,106202245,3090,3090,3090,3090,1
20230901,125100,106199155,3090,3090,3090,3090,0
20230901,125000,106199155,3090,3090,3090,3090,357
20230901,124900,105096025,3090,3090,3090,3090,0
20230901,124800,105096025,3090,3090,3090,3090,0
20230901,124700,105096025,3090,3090,3090,3090,0
20230901,124600,105096025,3090,3090,3090,3090,0
20230901,124500,105096025,3090,3090,3090,3090,0
20230901,124400,105096025,3090,3090,3090,3090,0
20230901,124300,105096025,3090,3090,3090,3090,0
20230901,124200,105096025,3090,3090,3090,3090,0
20230901,124100,105096025,3090,3090,3090,3090,0
20230901,124000,105096025,3090,3090,3090,3090,500
20230901,123900,103551025,3090,3090,3090,3090,0
20230901,123800,103551025,3090,3095,3095,3090,1000
20230901,123700,100459265,3095,3095,3095,3095,0
20230901,123600,100459265,3095,3095,3095,3095,503
20230901,123500,98902480,3100,3100,3100,3100,40
20230901,123400,98778480,3100,3105,3105,3100,36
20230901,123300,98666855,3110,3110,3110,3110,0
20230901,123200,98666855,3110,3110,3110,3110,100
20230901,123100,98355855,3110,3110,3110,3110,0
20230901,123000,98355855,3110,3110,3110,3110,0
20230901,122900,98355855,3110,3110,3110,3110,16
20230901,122800,98306095,3105,3105,3105,3105,11
20230901,122700,98271940,3110,3110,3110,3110,0
20230901,122600,98271940,3110,3110,3110,3110,0
20230901,122500,98271940,3110,3110,3110,3110,0
20230901,122400,98271940,3110,3110,3110,3110,0
20230901,122300,98271940,3110,3110,3110,3110,0
20230901,122200,98271940,3110,3110,3110,3110,0
20230901,122100,98271940,3110,3110,3110,3110,20
20230901,122000,98209740,3110,3110,3110,3110,0
20230901,121900,98209740,3110,3110,3110,3110,0
20230901,121800,98209740,3110,3110,3110,3110,0
20230901,121700,98209740,3110,3110,3110,3110,0
20230901,121600,98209740,3110,3110,3110,3110,0
20230901,121500,98209740,3110,3110,3110,3110,0
20230901,121400,98209740,3110,3110,3110,3110,0
20230901,121300,98209740,3110,3110,3110,3110,10
20230901,121200,98178640,3110,3110,3110,3110,1
20230901,121100,98175530,3110,3110,3110,3110,0
20230901,121000,98175530,3110,3110,3110,3110,0
20230901,120900,98175530,3110,3110,3110,3110,0
20230901,120800,98175530,3110,3110,3110,3110,0
20230901,120700,98175530,3110,3110,3110,3110,0
20230901,120600,98175530,3110,3110,3110,3110,0
20230901,120500,98175530,3110,3110,3110,3110,0
20230901,120400,98175530,3110,3100,3110,3100,2
20230901,120300,98169320,3095,3095,3095,3095,0
20230901,120200,98169320,3095,3095,3095,3095,0
20230901,120100,98169320,3095,3095,3095,3095,0
20230901,120000,98169320,3095,3095,3095,3095,0
20230901,115900,98169320,3095,3095,3095,3095,0
20230901,115800,98169320,3095,3095,3095,3095,0
20230901,115700,98169320,3095,3095,3095,3095,5
20230901,115600,98153845,3095,3100,3100,3095,1170
20230901,115500,94527050,3100,3100,3100,3100,1
20230901,115400,94523950,3100,3100,3100,3100,0
20230901,115300,94523950,3100,3100,3100,3100,0
20230901,115200,94523950,3100,3100,3100,3100,0
20230901,115100,94523950,3100,3100,3100,3100,0
20230901,115000,94523950,3100,3100,3100,3100,0
20230901,114900,94523950,3100,3100,3100,3100,0
20230901,114800,94523950,3100,3100,3100,3100,0
20230901,114700,94523950,3100,3100,3100,3100,50
20230901,114600,94368950,3095,3095,3095,3095,0
20230901,114500,94368950,3095,3095,3095,3095,0
20230901,114400,94368950,3095,3095,3095,3095,0
20230901,114300,94368950,3095,3095,3095,3095,0
20230901,114200,94368950,3095,3095,3095,3095,862
20230901,114100,91701060,3100,3100,3100,3100,138
20230901,114000,91273260,3110,3110,3110,3110,0
20230901,113900,91273260,3110,3110,3110,3110,0
20230901,113800,91273260,3110,3110,3110,3110,0
20230901,113700,91273260,3110,3110,3110,3110,168
20230901,113600,90750780,3110,3110,3110,3110,0
20230901,113500,90750780,3110,3110,3110,3110,0
20230901,113400,90750780,3110,3110,3110,3110,0
20230901,113300,90750780,3110,3110,3110,3110,0
20230901,113200,90750780,3110,3110,3110,3110,0
20230901,113100,90750780,3110,3110,3110,3110,0
20230901,113000,90750780,3110,3110,3110,3110,5
20230901,112900,90735230,3110,3110,3110,3110,0
20230901,112800,90735230,3110,3110,3110,3110,30
20230901,112700,90641930,3100,3100,3100,3100,0
20230901,112600,90641930,3100,3100,3100,3100,0
20230901,112500,90641930,3100,3100,3100,3100,1
20230901,112400,90638830,3095,3095,3095,3095,0
20230901,112300,90638830,3095,3110,3110,3095,73
20230901,112200,90412520,3110,3110,3110,3110,0
20230901,112100,90412520,3110,3110,3110,3110,10
20230901,112000,90381420,3100,3100,3100,3100,0
20230901,111900,90381420,3100,3100,3100,3100,0
20230901,111800,90381420,3100,3100,3100,3100,0
20230901,111700,90381420,3100,3100,3100,3100,0
20230901,111600,90381420,3100,3100,3100,3100,109
20230901,111500,90043520,3100,3100,3100,3100,0
20230901,111400,90043520,3100,3100,3100,3100,0
20230901,111300,90043520,3100,3100,3100,3100,77
20230901,111200,89804820,3110,3110,3110,3110,0
20230901,111100,89804820,3110,3100,3110,3100,83
20230901,111000,89547470,3100,3100,3100,3100,0
20230901,110900,89547470,3100,3100,3100,3100,0
20230901,110800,89547470,3100,3100,3100,3100,58
20230901,110700,89367670,3100,3105,3105,3100,283
20230901,110600,88489960,3105,3105,3105,3105,0
20230901,110500,88489960,3105,3105,3105,3105,0
20230901,110400,88489960,3105,3105,3105,3105,0
20230901,110300,88489960,3105,3105,3105,3105,0
20230901,110200,88489960,3105,3105,3105,3105,0
20230901,110100,88489960,3105,3105,3105,3105,0
20230901,110000,88489960,3105,3105,3105,3105,0
20230901,105900,88489960,3105,3105,3105,3105,0
20230901,105800,88489960,3105,3105,3105,3105,0
20230901,105700,88489960,3105,3105,3105,3105,0
20230901,105600,88489960,3105,3105,3105,3105,0
20230901,105500,88489960,3105,3105,3105,3105,0
20230901,105400,88489960,3105,3105,3105,3105,0
20230901,105300,88489960,3105,3105,3105,3105,0
20230901,105200,88489960,3105,3105,3105,3105,0
20230901,105100,88489960,3105,3105,3105,3105,0
20230901,105000,88489960,3105,3105,3105,3105,0
20230901,104900,88489960,3105,3105,3105,3105,0
20230901,104800,88489960,3105,3110,3110,3105,10
20230901,104700,88458900,3115,3115,3115,3115,0
20230901,104600,88458900,3115,3110,3115,3110,137
20230901,104500,88032150,3105,3105,3105,3105,0
20230901,104400,88032150,3105,3105,3105,3105,0
20230901,104300,88032150,3105,3105,3105,3105,0
20230901,104200,88032150,3105,3105,3105,3105,0
20230901,104100,88032150,3105,3105,3105,3105,7
20230901,104000,88010415,3105,3105,3105,3105,1
20230901,103900,88007310,3105,3105,3105,3105,92
20230901,103800,87721650,3105,3105,3105,3105,0
20230901,103700,87721650,3105,3105,3105,3105,0
20230901,103600,87721650,3105,3105,3105,3105,0
20230901,103500,87721650,3105,3105,3105,3105,1
20230901,103400,87718545,3100,3100,3100,3100,0
20230901,103300,87718545,3100,3110,3110,3100,476
20230901,103200,86242685,3110,3110,3110,3110,0
20230901,103100,86242685,3110,3110,3110,3110,0
20230901,103000,86242685,3110,3110,3110,3110,0
20230901,102900,86242685,3110,3110,3110,3110,4
20230901,102800,86230245,3105,3105,3105,3105,44
20230901,102700,86093625,3105,3105,3105,3105,0
20230901,102600,86093625,3105,3105,3105,3105,0
20230901,102500,86093625,3105,3100,3105,3100,2700
20230901,102400,77710135,3105,3105,3105,3105,0
20230901,102300,77710135,3105,3105,3105,3105,0
20230901,102200,77710135,3105,3105,3105,3105,0
20230901,102100,77710135,3105,3105,3105,3105,0
20230901,102000,77710135,3105,3105,3105,3105,0
20230901,101900,77710135,3105,3105,3105,3105,0
20230901,101800,77710135,3105,3105,3105,3105,0
20230901,101700,77710135,3105,3105,3105,3105,0
20230901,101600,77710135,3105,3105,3105,3105,0
20230901,101500,77710135,3105,3105,3105,3105,0
20230901,101400,77710135,3105,3105,3105,3105,0
20230901,101300,77710135,3105,3105,3105,3105,6
20230901,101200,77691505,3090,3090,3090,3090,0
20230901,101100,77691505,3090,3090,3090,3090,1
20230901,101000,77688415,3085,3085,3085,3085,31
20230901,100900,77592780,3110,3100,3110,3100,900
20230901,100800,74795805,3100,3100,3100,3100,614
20230901,100700,72892405,3080,3080,3080,3080,0
20230901,100600,72892405,3080,3080,3080,3080,0
20230901,100500,72892405,3080,3080,3080,3080,500
20230901,100400,71352405,3080,3080,3080,3080,0
20230901,100300,71352405,3080,3080,3080,3080,0
20230901,100200,71352405,3080,3080,3080,3080,0
20230901,100100,71352405,3080,3080,3080,3080,0
20230901,100000,71352405,3080,3080,3080,3080,0
20230901,095900,71352405,3080,3080,3080,3080,455
20230901,095800,69951005,3080,3080,3080,3080,1
20230901,095700,69947925,3105,3105,3105,3105,0
20230901,095600,69947925,3105,3105,3105,3105,0
20230901,095500,69947925,3105,3105,3105,3105,0
20230901,095400,69947925,3105,3105,3105,3105,0
20230901,095300,69947925,3105,3100,3105,3080,211
20230901,095200,69297360,3105,3105,3105,3105,1
20230901,095100,69294255,3100,3100,3100,3100,11
20230901,095000,69260155,3100,3100,3100,3100,1
20230901,094900,69257055,3080,3080,3080,3080,0
20230901,094800,69257055,3080,3080,3080,3080,0
20230901,094700,69257055,3080,3080,3080,3080,0
20230901,094600,69257055,3080,3080,3080,3080,0
20230901,094500,69257055,3080,3090,3090,3080,331
20230901,094400,68237180,3090,3085,3105,3085,11
20230901,094300,68203165,3090,3085,3090,3085,500
20230901,094200,66659065,3085,3085,3085,3085,325
20230901,094100,65656440,3090,3085,3090,3085,8
20230901,094000,65631750,3085,3080,3085,3080,281
20230901,093900,64765665,3085,3085,3085,3085,15
20230901,093800,64719390,3085,3085,3085,3085,116
20230901,093700,64361530,3085,3085,3085,3085,7
20230901,093600,64339935,3090,3075,3090,3075,205
20230901,093500,63708630,3065,3065,3065,3065,0
20230901,093400,63708630,3065,3085,3085,3065,3869
20230901,093300,51824205,3100,3100,3100,3100,54
20230901,093200,51656805,3105,3085,3105,3080,1201
20230901,093100,47955785,3085,3085,3085,3085,0
20230901,093000,47955785,3085,3085,3085,3085,15
20230901,092900,47909510,3080,3095,3095,3080,2892
20230901,092800,38991095,3095,3095,3095,3095,0
20230901,092700,38991095,3095,3095,3095,3095,0
20230901,092600,38991095,3095,3095,3095,3095,0
20230901,092500,38991095,3095,3095,3095,3095,44
20230901,092400,38854915,3095,3095,3095,3095,99
20230901,092300,38548510,3095,3095,3095,3095,125
20230901,092200,38161635,3095,3095,3095,3095,0
20230901,092100,38161635,3095,3095,3095,3095,1
20230901,092000,38158540,3090,3100,3100,3090,500
20230901,091900,36612435,3100,3110,3110,3100,45
20230901,091800,36472860,3110,3110,3110,3110,0
20230901,091700,36472860,3110,3110,3110,3110,51
20230901,091600,36314250,3110,3110,3110,3110,5
20230901,091500,36298700,3110,3110,3110,3110,161
20230901,091400,35797990,3110,3110,3110,3110,13
20230901,091300,35757560,3090,3095,3095,3090,860
20230901,091200,33100135,3090,3090,3090,3090,0
20230901,091100,33100135,3090,3090,3090,3090,0
20230901,091000,33100135,3090,3090,3090,3090,0
20230901,090900,33100135,3090,3090,3090,3090,200
20230901,090800,32482135,3090,3090,3090,3090,0
20230901,090700,32482135,3090,3095,3095,3090,102
20230901,090600,32166710,3085,3090,3090,3085,3720
20230901,090500,20689850,3090,3090,3090,3090,529
20230901,090400,19055240,3085,3085,3085,3085,0
20230901,090300,19055240,3085,3095,3095,3085,1126
20230901,090200,15581030,3090,3095,3095,3090,164
20230901,090100,15074220,3095,3100,3100,3095,108
20230901,090000,14739555,3120,3125,3125,3120,4723