KissMeData/010040/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,184900,207525795,3180,3180,3180,3180,2077
20230904,184800,207525795,3180,3180,3180,3180,0
20230904,184700,207525795,3180,3180,3180,3180,0
20230904,184600,207525795,3180,3180,3180,3180,0
20230904,184500,207525795,3180,3180,3180,3180,0
20230904,184400,207525795,3180,3180,3180,3180,0
20230904,184300,207525795,3180,3180,3180,3180,0
20230904,184200,207525795,3180,3180,3180,3180,0
20230904,184100,207525795,3180,3180,3180,3180,0
20230904,184000,207525795,3180,3180,3180,3180,0
20230904,183900,207525795,3180,3180,3180,3180,0
20230904,183800,207525795,3180,3180,3180,3180,0
20230904,183700,207525795,3180,3180,3180,3180,0
20230904,183600,207525795,3180,3180,3180,3180,0
20230904,183500,207525795,3180,3180,3180,3180,0
20230904,183400,207525795,3180,3180,3180,3180,0
20230904,183300,207525795,3180,3180,3180,3180,0
20230904,183200,207525795,3180,3180,3180,3180,0
20230904,183100,207525795,3180,3180,3180,3180,0
20230904,183000,207525795,3180,3180,3180,3180,0
20230904,182900,207525795,3180,3180,3180,3180,0
20230904,182800,207525795,3180,3180,3180,3180,0
20230904,182700,207525795,3180,3180,3180,3180,0
20230904,182600,207525795,3180,3180,3180,3180,0
20230904,182500,207525795,3180,3180,3180,3180,0
20230904,182400,207525795,3180,3180,3180,3180,0
20230904,182300,207525795,3180,3180,3180,3180,0
20230904,182200,207525795,3180,3180,3180,3180,0
20230904,182100,207525795,3180,3180,3180,3180,0
20230904,182000,207525795,3180,3180,3180,3180,0
20230904,181900,207525795,3180,3180,3180,3180,2077
20230904,181800,207525795,3180,3180,3180,3180,0
20230904,181700,207525795,3180,3180,3180,3180,0
20230904,181600,207525795,3180,3180,3180,3180,0
20230904,181500,207525795,3180,3180,3180,3180,0
20230904,181400,207525795,3180,3180,3180,3180,0
20230904,181300,207525795,3180,3180,3180,3180,0
20230904,181200,207525795,3180,3180,3180,3180,0
20230904,181100,207525795,3180,3180,3180,3180,0
20230904,181000,207525795,3180,3180,3180,3180,0
20230904,180900,207525795,3180,3180,3180,3180,0
20230904,180800,207525795,3180,3180,3180,3180,0
20230904,180700,207525795,3180,3180,3180,3180,0
20230904,180600,207525795,3180,3180,3180,3180,0
20230904,180500,207525795,3180,3180,3180,3180,0
20230904,180400,207525795,3180,3180,3180,3180,0
20230904,180300,207525795,3180,3180,3180,3180,0
20230904,180200,207525795,3180,3180,3180,3180,0
20230904,180100,207525795,3180,3180,3180,3180,0
20230904,180000,207525795,3180,3180,3180,3180,0
20230904,175900,207525795,3180,3180,3180,3180,0
20230904,175800,207525795,3180,3180,3180,3180,0
20230904,175700,207525795,3180,3180,3180,3180,0
20230904,175600,207525795,3180,3180,3180,3180,0
20230904,175500,207525795,3180,3180,3180,3180,0
20230904,175400,207525795,3180,3180,3180,3180,0
20230904,175300,207525795,3180,3180,3180,3180,0
20230904,175200,207525795,3180,3180,3180,3180,0
20230904,175100,207525795,3180,3180,3180,3180,0
20230904,175000,207525795,3180,3180,3180,3180,0
20230904,174900,207525795,3180,3180,3180,3180,2077
20230904,174800,207525795,3180,3180,3180,3180,0
20230904,174700,207525795,3180,3180,3180,3180,0
20230904,174600,207525795,3180,3180,3180,3180,0
20230904,174500,207525795,3180,3180,3180,3180,0
20230904,174400,207525795,3180,3180,3180,3180,0
20230904,174300,207525795,3180,3180,3180,3180,0
20230904,174200,207525795,3180,3180,3180,3180,0
20230904,174100,207525795,3180,3180,3180,3180,0
20230904,174000,207525795,3180,3180,3180,3180,0
20230904,173900,207525795,3180,3180,3180,3180,0
20230904,173800,207525795,3180,3180,3180,3180,0
20230904,173700,207525795,3180,3180,3180,3180,0
20230904,173600,207525795,3180,3180,3180,3180,0
20230904,173500,207525795,3180,3180,3180,3180,0
20230904,173400,207525795,3180,3180,3180,3180,0
20230904,173300,207525795,3180,3180,3180,3180,0
20230904,173200,207525795,3180,3180,3180,3180,0
20230904,173100,207525795,3180,3180,3180,3180,0
20230904,173000,207525795,3180,3180,3180,3180,0
20230904,172900,207525795,3180,3180,3180,3180,0
20230904,172800,207525795,3180,3180,3180,3180,0
20230904,172700,207525795,3180,3180,3180,3180,0
20230904,172600,207525795,3180,3180,3180,3180,0
20230904,172500,207525795,3180,3180,3180,3180,0
20230904,172400,207525795,3180,3180,3180,3180,0
20230904,172300,207525795,3180,3180,3180,3180,0
20230904,172200,207525795,3180,3180,3180,3180,0
20230904,172100,207525795,3180,3180,3180,3180,0
20230904,172000,207525795,3180,3180,3180,3180,0
20230904,171900,207525795,3180,3180,3180,3180,2077
20230904,171800,207525795,3180,3180,3180,3180,0
20230904,171700,207525795,3180,3180,3180,3180,0
20230904,171600,207525795,3180,3180,3180,3180,0
20230904,171500,207525795,3180,3180,3180,3180,0
20230904,171400,207525795,3180,3180,3180,3180,0
20230904,171300,207525795,3180,3180,3180,3180,0
20230904,171200,207525795,3180,3180,3180,3180,0
20230904,171100,207525795,3180,3180,3180,3180,0
20230904,171000,207525795,3180,3180,3180,3180,0
20230904,170900,207525795,3180,3180,3180,3180,0
20230904,170800,207525795,3180,3180,3180,3180,0
20230904,170700,207525795,3180,3180,3180,3180,0
20230904,170600,207525795,3180,3180,3180,3180,0
20230904,170500,207525795,3180,3180,3180,3180,0
20230904,170400,207525795,3180,3180,3180,3180,0
20230904,170300,207525795,3180,3180,3180,3180,0
20230904,170200,207525795,3180,3180,3180,3180,0
20230904,170100,207525795,3180,3180,3180,3180,0
20230904,170000,207525795,3180,3180,3180,3180,0
20230904,165900,207525795,3180,3180,3180,3180,0
20230904,165800,207525795,3180,3180,3180,3180,0
20230904,165700,207525795,3180,3180,3180,3180,0
20230904,165600,207525795,3180,3180,3180,3180,0
20230904,165500,207525795,3180,3180,3180,3180,0
20230904,165400,207525795,3180,3180,3180,3180,0
20230904,165300,207525795,3180,3180,3180,3180,0
20230904,165200,207525795,3180,3180,3180,3180,0
20230904,165100,207525795,3180,3180,3180,3180,0
20230904,165000,207525795,3180,3180,3180,3180,0
20230904,164900,207525795,3180,3180,3180,3180,2077
20230904,164800,207525795,3180,3180,3180,3180,0
20230904,164700,207525795,3180,3180,3180,3180,0
20230904,164600,207525795,3180,3180,3180,3180,0
20230904,164500,207525795,3180,3180,3180,3180,0
20230904,164400,207525795,3180,3180,3180,3180,0
20230904,164300,207525795,3180,3180,3180,3180,0
20230904,164200,207525795,3180,3180,3180,3180,0
20230904,164100,207525795,3180,3180,3180,3180,0
20230904,164000,207525795,3180,3180,3180,3180,0
20230904,163900,207525795,3180,3180,3180,3180,0
20230904,163800,207525795,3180,3180,3180,3180,0
20230904,163700,207525795,3180,3180,3180,3180,0
20230904,163600,207525795,3180,3180,3180,3180,0
20230904,163500,207525795,3180,3180,3180,3180,0
20230904,163400,207525795,3180,3180,3180,3180,0
20230904,163300,207525795,3180,3180,3180,3180,0
20230904,163200,207525795,3180,3180,3180,3180,0
20230904,163100,207525795,3180,3180,3180,3180,0
20230904,163000,207525795,3180,3180,3180,3180,0
20230904,162900,207525795,3180,3180,3180,3180,0
20230904,162800,207525795,3180,3180,3180,3180,0
20230904,162700,207525795,3180,3180,3180,3180,0
20230904,162600,207525795,3180,3180,3180,3180,0
20230904,162500,207525795,3180,3180,3180,3180,0
20230904,162400,207525795,3180,3180,3180,3180,0
20230904,162300,207525795,3180,3180,3180,3180,0
20230904,162200,207525795,3180,3180,3180,3180,0
20230904,162100,207525795,3180,3180,3180,3180,0
20230904,162000,207525795,3180,3180,3180,3180,0
20230904,161900,207525795,3180,3180,3180,3180,2077
20230904,161800,207525795,3180,3180,3180,3180,0
20230904,161700,207525795,3180,3180,3180,3180,0
20230904,161600,207525795,3180,3180,3180,3180,0
20230904,161500,207525795,3180,3180,3180,3180,0
20230904,161400,207525795,3180,3180,3180,3180,0
20230904,161300,207525795,3180,3180,3180,3180,0
20230904,161200,207525795,3180,3180,3180,3180,0
20230904,161100,207525795,3180,3180,3180,3180,0
20230904,161000,207525795,3180,3180,3180,3180,0
20230904,160900,207525795,3180,3180,3180,3180,0
20230904,160800,207525795,3180,3180,3180,3180,0
20230904,160700,207525795,3180,3180,3180,3180,0
20230904,160600,207525795,3180,3180,3180,3180,0
20230904,160500,207525795,3180,3180,3180,3180,0
20230904,160400,207525795,3180,3180,3180,3180,0
20230904,160300,207525795,3180,3180,3180,3180,0
20230904,160200,207525795,3180,3180,3180,3180,0
20230904,160100,207525795,3180,3180,3180,3180,0
20230904,160000,207525795,3180,3180,3180,3180,0
20230904,155900,207525795,3180,3180,3180,3180,0
20230904,155800,207525795,3180,3180,3180,3180,0
20230904,155700,207525795,3180,3180,3180,3180,0
20230904,155600,207525795,3180,3180,3180,3180,0
20230904,155500,207525795,3180,3180,3180,3180,0
20230904,155400,207525795,3180,3180,3180,3180,0
20230904,155300,207525795,3180,3180,3180,3180,0
20230904,155200,207525795,3180,3180,3180,3180,0
20230904,155100,207525795,3180,3180,3180,3180,0
20230904,155000,207525795,3180,3180,3180,3180,0
20230904,154900,207525795,3180,3180,3180,3180,2077
20230904,154800,207525795,3180,3180,3180,3180,0
20230904,154700,207525795,3180,3180,3180,3180,0
20230904,154600,207525795,3180,3180,3180,3180,0
20230904,154500,207525795,3180,3180,3180,3180,0
20230904,154400,207525795,3180,3180,3180,3180,0
20230904,154300,207525795,3180,3180,3180,3180,0
20230904,154200,207525795,3180,3180,3180,3180,0
20230904,154100,207525795,3180,3180,3180,3180,0
20230904,154000,207525795,3180,3180,3180,3180,0
20230904,153900,207525795,3180,3180,3180,3180,0
20230904,153800,207525795,3180,3180,3180,3180,0
20230904,153700,207525795,3180,3180,3180,3180,0
20230904,153600,207525795,3180,3180,3180,3180,0
20230904,153500,207525795,3180,3180,3180,3180,0
20230904,153400,207525795,3180,3180,3180,3180,0
20230904,153300,207525795,3180,3180,3180,3180,0
20230904,153200,207525795,3180,3180,3180,3180,0
20230904,153100,207525795,3180,3180,3180,3180,0
20230904,153000,207525795,3180,3180,3180,3180,2077
20230904,152900,200920935,3180,3180,3180,3180,0
20230904,152800,200920935,3180,3180,3180,3180,0
20230904,152700,200920935,3180,3180,3180,3180,0
20230904,152600,200920935,3180,3180,3180,3180,0
20230904,152500,200920935,3180,3180,3180,3180,0
20230904,152400,200920935,3180,3180,3180,3180,0
20230904,152300,200920935,3180,3180,3180,3180,0
20230904,152200,200920935,3180,3180,3180,3180,0
20230904,152100,200920935,3180,3180,3180,3180,0
20230904,152000,200920935,3180,3180,3180,3180,0
20230904,151900,200920935,3180,3185,3185,3180,53
20230904,151800,200752295,3190,3195,3195,3190,22
20230904,151700,200682090,3195,3195,3195,3195,25
20230904,151600,200602215,3195,3195,3195,3195,195
20230904,151500,199979190,3195,3190,3195,3190,34
20230904,151400,199870680,3190,3185,3190,3185,38
20230904,151300,199749615,3185,3185,3185,3185,9
20230904,151200,199720950,3190,3190,3190,3190,9
20230904,151100,199692240,3185,3180,3185,3180,700
20230904,151000,197466140,3180,3180,3180,3180,0
20230904,150900,197466140,3180,3180,3180,3180,65
20230904,150800,197259440,3185,3185,3185,3185,0
20230904,150700,197259440,3185,3180,3185,3180,23
20230904,150600,197186285,3185,3185,3185,3185,138
20230904,150500,196746755,3185,3185,3185,3185,0
20230904,150400,196746755,3185,3185,3185,3185,0
20230904,150300,196746755,3185,3180,3185,3180,13
20230904,150200,196705400,3180,3180,3180,3180,0
20230904,150100,196705400,3180,3190,3190,3180,868
20230904,150000,193940610,3190,3190,3190,3190,10
20230904,145900,193908710,3185,3185,3185,3185,0
20230904,145800,193908710,3185,3190,3190,3185,27
20230904,145700,193822590,3195,3195,3195,3195,245
20230904,145600,193039815,3205,3205,3205,3195,76
20230904,145500,192796405,3210,3215,3215,3210,254
20230904,145400,191980765,3220,3195,3250,3195,3031
20230904,145300,182219510,3195,3185,3195,3185,2428
20230904,145200,174474280,3190,3190,3190,3185,110
20230904,145100,174123430,3185,3185,3185,3185,39
20230904,145000,173999215,3180,3180,3180,3180,48
20230904,144900,173846575,3190,3175,3190,3175,1487
20230904,144800,169113475,3165,3165,3165,3165,0
20230904,144700,169113475,3165,3165,3165,3165,0
20230904,144600,169113475,3165,3165,3165,3165,0
20230904,144500,169113475,3165,3165,3165,3165,0
20230904,144400,169113475,3165,3165,3165,3165,0
20230904,144300,169113475,3165,3165,3165,3165,0
20230904,144200,169113475,3165,3165,3165,3165,55
20230904,144100,168939400,3165,3165,3165,3165,30
20230904,144000,168844450,3170,3170,3170,3170,35
20230904,143900,168733500,3175,3175,3175,3175,0
20230904,143800,168733500,3175,3175,3175,3175,0
20230904,143700,168733500,3175,3175,3175,3175,0
20230904,143600,168733500,3175,3175,3175,3175,0
20230904,143500,168733500,3175,3175,3175,3175,0
20230904,143400,168733500,3175,3170,3175,3170,82
20230904,143300,168473175,3180,3170,3180,3170,1000
20230904,143200,165295470,3165,3165,3165,3165,0
20230904,143100,165295470,3165,3175,3175,3165,14
20230904,143000,165251050,3170,3170,3170,3170,143
20230904,142900,164797740,3170,3170,3170,3170,85
20230904,142800,164528290,3170,3170,3170,3170,0
20230904,142700,164528290,3170,3170,3170,3170,330
20230904,142600,163482190,3175,3175,3175,3175,0
20230904,142500,163482190,3175,3175,3175,3175,0
20230904,142400,163482190,3175,3175,3175,3175,0
20230904,142300,163482190,3175,3175,3175,3175,0
20230904,142200,163482190,3175,3175,3175,3175,0
20230904,142100,163482190,3175,3170,3175,3170,10
20230904,142000,163450465,3165,3165,3165,3165,0
20230904,141900,163450465,3165,3165,3165,3165,0
20230904,141800,163450465,3165,3165,3165,3165,0
20230904,141700,163450465,3165,3165,3165,3165,0
20230904,141600,163450465,3165,3170,3175,3165,767
20230904,141500,161018535,3175,3175,3175,3175,1885
20230904,141400,155033660,3170,3165,3175,3165,3761
20230904,141300,143128830,3160,3155,3160,3155,864
20230904,141200,140401925,3150,3150,3150,3150,100
20230904,141100,140086925,3155,3155,3155,3155,2
20230904,141000,140080615,3145,3145,3145,3145,0
20230904,140900,140080615,3145,3145,3145,3145,0
20230904,140800,140080615,3145,3145,3145,3145,0
20230904,140700,140080615,3145,3150,3150,3145,841
20230904,140600,137434715,3155,3155,3155,3155,0
20230904,140500,137434715,3155,3155,3155,3155,0
20230904,140400,137434715,3155,3155,3155,3155,0
20230904,140300,137434715,3155,3155,3155,3155,0
20230904,140200,137434715,3155,3155,3155,3155,512
20230904,140100,135819355,3155,3155,3155,3155,0
20230904,140000,135819355,3155,3155,3155,3155,0
20230904,135900,135819355,3155,3155,3155,3155,0
20230904,135800,135819355,3155,3155,3155,3155,0
20230904,135700,135819355,3155,3155,3155,3155,0
20230904,135600,135819355,3155,3155,3155,3155,0
20230904,135500,135819355,3155,3155,3155,3155,0
20230904,135400,135819355,3155,3155,3155,3155,0
20230904,135300,135819355,3155,3155,3155,3155,0
20230904,135200,135819355,3155,3155,3155,3155,0
20230904,135100,135819355,3155,3155,3155,3155,0
20230904,135000,135819355,3155,3155,3155,3155,0
20230904,134900,135819355,3155,3155,3155,3155,0
20230904,134800,135819355,3155,3155,3155,3155,0
20230904,134700,135819355,3155,3155,3155,3155,0
20230904,134600,135819355,3155,3155,3155,3155,0
20230904,134500,135819355,3155,3155,3155,3155,0
20230904,134400,135819355,3155,3155,3155,3155,0
20230904,134300,135819355,3155,3155,3155,3155,0
20230904,134200,135819355,3155,3160,3160,3155,28
20230904,134100,135730880,3160,3160,3160,3160,1092
20230904,134000,132280160,3155,3155,3155,3155,654
20230904,133900,130216790,3145,3145,3145,3145,0
20230904,133800,130216790,3145,3145,3145,3145,0
20230904,133700,130216790,3145,3145,3145,3145,100
20230904,133600,129902290,3145,3145,3145,3145,0
20230904,133500,129902290,3145,3145,3145,3145,0
20230904,133400,129902290,3145,3145,3145,3145,51
20230904,133300,129741895,3145,3145,3145,3145,0
20230904,133200,129741895,3145,3145,3145,3145,55
20230904,133100,129568920,3150,3150,3150,3150,0
20230904,133000,129568920,3150,3150,3150,3150,0
20230904,132900,129568920,3150,3150,3150,3150,0
20230904,132800,129568920,3150,3150,3150,3150,0
20230904,132700,129568920,3150,3150,3150,3150,0
20230904,132600,129568920,3150,3150,3150,3150,0
20230904,132500,129568920,3150,3150,3150,3150,454
20230904,132400,128138820,3155,3155,3155,3155,0
20230904,132300,128138820,3155,3155,3155,3155,0
20230904,132200,128138820,3155,3155,3155,3155,0
20230904,132100,128138820,3155,3155,3155,3155,1000
20230904,132000,124983820,3145,3145,3145,3145,0
20230904,131900,124983820,3145,3145,3145,3145,0
20230904,131800,124983820,3145,3145,3145,3145,0
20230904,131700,124983820,3145,3145,3145,3145,0
20230904,131600,124983820,3145,3145,3145,3145,0
20230904,131500,124983820,3145,3145,3145,3145,0
20230904,131400,124983820,3145,3145,3145,3145,0
20230904,131300,124983820,3145,3145,3145,3145,0
20230904,131200,124983820,3145,3145,3145,3145,0
20230904,131100,124983820,3145,3145,3145,3145,178
20230904,131000,124424010,3150,3150,3150,3150,0
20230904,130900,124424010,3150,3150,3150,3150,0
20230904,130800,124424010,3150,3150,3150,3150,0
20230904,130700,124424010,3150,3150,3150,3150,536
20230904,130600,122735610,3155,3155,3155,3155,0
20230904,130500,122735610,3155,3155,3155,3155,0
20230904,130400,122735610,3155,3155,3155,3155,0
20230904,130300,122735610,3155,3155,3155,3155,1
20230904,130200,122732455,3150,3150,3150,3150,0
20230904,130100,122732455,3150,3150,3150,3150,29
20230904,130000,122641105,3155,3155,3155,3155,0
20230904,125900,122641105,3155,3155,3155,3155,270
20230904,125800,121789255,3155,3155,3155,3155,100
20230904,125700,121473755,3150,3150,3150,3150,2
20230904,125600,121467455,3150,3150,3150,3150,51
20230904,125500,121306805,3155,3150,3155,3150,251
20230904,125400,120515980,3150,3150,3150,3150,50
20230904,125300,120358480,3145,3145,3145,3145,0
20230904,125200,120358480,3145,3145,3145,3145,0
20230904,125100,120358480,3145,3145,3145,3145,648
20230904,125000,118320520,3150,3150,3150,3150,0
20230904,124900,118320520,3150,3150,3150,3150,4
20230904,124800,118307920,3145,3145,3145,3145,0
20230904,124700,118307920,3145,3145,3145,3145,125
20230904,124600,117914795,3145,3145,3145,3145,0
20230904,124500,117914795,3145,3145,3145,3145,0
20230904,124400,117914795,3145,3145,3145,3145,0
20230904,124300,117914795,3145,3145,3145,3145,704
20230904,124200,115700715,3145,3145,3145,3145,0
20230904,124100,115700715,3145,3145,3145,3145,5
20230904,124000,115684990,3145,3145,3145,3145,11
20230904,123900,115650395,3145,3145,3145,3145,14
20230904,123800,115606365,3140,3140,3140,3140,0
20230904,123700,115606365,3140,3140,3140,3140,0
20230904,123600,115606365,3140,3140,3140,3140,0
20230904,123500,115606365,3140,3140,3140,3140,0
20230904,123400,115606365,3140,3140,3140,3140,0
20230904,123300,115606365,3140,3140,3140,3140,0
20230904,123200,115606365,3140,3140,3140,3140,0
20230904,123100,115606365,3140,3140,3140,3140,0
20230904,123000,115606365,3140,3140,3140,3140,0
20230904,122900,115606365,3140,3140,3140,3140,0
20230904,122800,115606365,3140,3140,3140,3140,0
20230904,122700,115606365,3140,3140,3140,3140,0
20230904,122600,115606365,3140,3140,3140,3140,0
20230904,122500,115606365,3140,3140,3140,3140,0
20230904,122400,115606365,3140,3140,3140,3140,0
20230904,122300,115606365,3140,3140,3140,3140,0
20230904,122200,115606365,3140,3140,3140,3140,219
20230904,122100,114918705,3135,3140,3140,3135,501
20230904,122000,113345570,3135,3135,3135,3135,0
20230904,121900,113345570,3135,3135,3135,3135,0
20230904,121800,113345570,3135,3135,3135,3135,0
20230904,121700,113345570,3135,3145,3145,3135,3
20230904,121600,113336155,3130,3130,3130,3130,0
20230904,121500,113336155,3130,3135,3135,3130,350
20230904,121400,112239475,3135,3135,3135,3135,0
20230904,121300,112239475,3135,3135,3135,3135,0
20230904,121200,112239475,3135,3135,3135,3135,10
20230904,121100,112208125,3145,3145,3145,3145,0
20230904,121000,112208125,3145,3145,3145,3145,8
20230904,120900,112182965,3145,3145,3145,3145,2
20230904,120800,112176675,3140,3140,3140,3140,0
20230904,120700,112176675,3140,3135,3140,3135,2155
20230904,120600,105417410,3135,3145,3145,3135,1700
20230904,120500,100086045,3150,3150,3150,3150,0
20230904,120400,100086045,3150,3150,3150,3150,0
20230904,120300,100086045,3150,3150,3150,3150,0
20230904,120200,100086045,3150,3150,3150,3150,0
20230904,120100,100086045,3150,3150,3150,3150,0
20230904,120000,100086045,3150,3150,3150,3150,0
20230904,115900,100086045,3150,3150,3150,3150,0
20230904,115800,100086045,3150,3150,3150,3150,15
20230904,115700,100038795,3135,3145,3145,3135,561
20230904,115600,98278590,3145,3145,3145,3145,1
20230904,115500,98275445,3150,3150,3150,3150,2
20230904,115400,98269145,3140,3140,3140,3140,0
20230904,115300,98269145,3140,3140,3140,3140,0
20230904,115200,98269145,3140,3140,3140,3140,0
20230904,115100,98269145,3140,3140,3140,3140,0
20230904,115000,98269145,3140,3150,3150,3140,400
20230904,114900,97012125,3150,3150,3150,3150,0
20230904,114800,97012125,3150,3150,3150,3150,0
20230904,114700,97012125,3150,3150,3150,3150,0
20230904,114600,97012125,3150,3150,3150,3150,10
20230904,114500,96980625,3155,3155,3155,3155,0
20230904,114400,96980625,3155,3155,3155,3155,0
20230904,114300,96980625,3155,3155,3155,3155,7
20230904,114200,96958540,3155,3155,3155,3155,0
20230904,114100,96958540,3155,3155,3155,3155,0
20230904,114000,96958540,3155,3155,3155,3155,0
20230904,113900,96958540,3155,3155,3155,3155,3
20230904,113800,96949075,3150,3150,3150,3150,3
20230904,113700,96939625,3155,3155,3155,3155,0
20230904,113600,96939625,3155,3155,3155,3155,1
20230904,113500,96936470,3160,3160,3160,3160,0
20230904,113400,96936470,3160,3160,3160,3160,20
20230904,113300,96873270,3160,3160,3160,3160,1
20230904,113200,96870110,3155,3155,3155,3155,600
20230904,113100,94977110,3155,3155,3155,3155,500
20230904,113000,93399610,3155,3155,3155,3155,0
20230904,112900,93399610,3155,3155,3155,3155,0
20230904,112800,93399610,3155,3155,3155,3155,0
20230904,112700,93399610,3155,3155,3155,3155,0
20230904,112600,93399610,3155,3155,3155,3155,147
20230904,112500,92935825,3155,3145,3155,3145,488
20230904,112400,91398890,3140,3140,3140,3140,5
20230904,112300,91383190,3135,3135,3135,3135,0
20230904,112200,91383190,3135,3135,3135,3135,0
20230904,112100,91383190,3135,3135,3135,3135,0
20230904,112000,91383190,3135,3135,3135,3135,0
20230904,111900,91383190,3135,3140,3140,3135,1427
20230904,111800,86906845,3140,3140,3140,3140,0
20230904,111700,86906845,3140,3140,3140,3140,550
20230904,111600,85179845,3140,3140,3140,3140,0
20230904,111500,85179845,3140,3140,3140,3140,0
20230904,111400,85179845,3140,3140,3140,3140,0
20230904,111300,85179845,3140,3135,3140,3135,33
20230904,111200,85076240,3135,3135,3135,3135,0
20230904,111100,85076240,3135,3135,3135,3135,0
20230904,111000,85076240,3135,3135,3135,3135,0
20230904,110900,85076240,3135,3140,3140,3135,800
20230904,110800,82567270,3140,3140,3140,3140,0
20230904,110700,82567270,3140,3140,3140,3140,918
20230904,110600,79684750,3140,3140,3140,3140,2
20230904,110500,79678470,3140,3140,3140,3140,537
20230904,110400,77992290,3135,3135,3135,3135,500
20230904,110300,76424790,3135,3135,3135,3135,13
20230904,110200,76384035,3140,3140,3140,3140,773
20230904,110100,73956815,3140,3140,3140,3140,0
20230904,110000,73956815,3140,3140,3140,3140,585
20230904,105900,72119915,3145,3145,3145,3145,0
20230904,105800,72119915,3145,3145,3145,3145,100
20230904,105700,71805415,3140,3140,3140,3140,0
20230904,105600,71805415,3140,3140,3140,3140,14
20230904,105500,71761455,3140,3140,3140,3140,372
20230904,105400,70593375,3135,3135,3135,3135,0
20230904,105300,70593375,3135,3140,3140,3135,900
20230904,105200,67771820,3140,3150,3150,3140,2400
20230904,105100,60217040,3155,3155,3155,3155,0
20230904,105000,60217040,3155,3155,3155,3155,50
20230904,104900,60059290,3150,3150,3150,3150,0
20230904,104800,60059290,3150,3150,3150,3150,0
20230904,104700,60059290,3150,3150,3150,3150,0
20230904,104600,60059290,3150,3150,3150,3150,0
20230904,104500,60059290,3150,3150,3150,3150,0
20230904,104400,60059290,3150,3150,3150,3150,0
20230904,104300,60059290,3150,3150,3150,3150,0
20230904,104200,60059290,3150,3150,3150,3150,307
20230904,104100,59092240,3145,3145,3145,3145,20
20230904,104000,59029340,3145,3140,3145,3140,925
20230904,103900,56120290,3140,3145,3145,3140,249
20230904,103800,55337930,3140,3140,3140,3140,2
20230904,103700,55331650,3140,3145,3145,3140,329
20230904,103600,54297390,3150,3150,3150,3150,1
20230904,103500,54294240,3150,3150,3150,3150,0
20230904,103400,54294240,3150,3150,3150,3150,76
20230904,103300,54054840,3150,3150,3150,3150,0
20230904,103200,54054840,3150,3150,3150,3150,0
20230904,103100,54054840,3150,3150,3150,3150,258
20230904,103000,53242140,3155,3155,3155,3155,0
20230904,102900,53242140,3155,3155,3155,3155,3
20230904,102800,53232675,3155,3155,3155,3155,0
20230904,102700,53232675,3155,3155,3155,3155,0
20230904,102600,53232675,3155,3155,3155,3155,0
20230904,102500,53232675,3155,3155,3155,3155,0
20230904,102400,53232675,3155,3155,3155,3155,0
20230904,102300,53232675,3155,3155,3155,3155,0
20230904,102200,53232675,3155,3155,3155,3155,0
20230904,102100,53232675,3155,3155,3155,3155,15
20230904,102000,53185350,3150,3150,3150,3150,0
20230904,101900,53185350,3150,3150,3150,3150,0
20230904,101800,53185350,3150,3150,3150,3150,77
20230904,101700,52942800,3155,3155,3155,3155,291
20230904,101600,52024695,3160,3160,3160,3160,0
20230904,101500,52024695,3160,3160,3160,3160,19
20230904,101400,51964655,3155,3155,3155,3155,0
20230904,101300,51964655,3155,3155,3155,3155,60
20230904,101200,51775355,3155,3155,3155,3155,250
20230904,101100,50986605,3155,3155,3155,3155,0
20230904,101000,50986605,3155,3155,3155,3155,0
20230904,100900,50986605,3155,3155,3155,3155,0
20230904,100800,50986605,3155,3155,3155,3155,0
20230904,100700,50986605,3155,3155,3155,3155,0
20230904,100600,50986605,3155,3155,3155,3155,0
20230904,100500,50986605,3155,3155,3155,3155,4
20230904,100400,50973985,3155,3155,3155,3155,0
20230904,100300,50973985,3155,3155,3155,3155,44
20230904,100200,50835165,3155,3155,3155,3155,0
20230904,100100,50835165,3155,3155,3155,3155,0
20230904,100000,50835165,3155,3155,3155,3155,0
20230904,095900,50835165,3155,3155,3155,3155,40
20230904,095800,50708965,3155,3155,3155,3155,173
20230904,095700,50163150,3155,3160,3160,3155,176
20230904,095600,49606995,3165,3165,3165,3165,242
20230904,095500,48841065,3170,3170,3170,3170,0
20230904,095400,48841065,3170,3170,3170,3170,0
20230904,095300,48841065,3170,3170,3170,3170,0
20230904,095200,48841065,3170,3170,3170,3170,0
20230904,095100,48841065,3170,3170,3170,3170,0
20230904,095000,48841065,3170,3170,3170,3170,0
20230904,094900,48841065,3170,3170,3170,3170,30
20230904,094800,48745965,3170,3170,3170,3170,0
20230904,094700,48745965,3170,3170,3170,3170,264
20230904,094600,47909085,3165,3165,3165,3165,261
20230904,094500,47083020,3160,3160,3160,3160,32
20230904,094400,46981900,3150,3150,3150,3150,0
20230904,094300,46981900,3150,3160,3160,3150,309
20230904,094200,46006240,3165,3165,3165,3165,1
20230904,094100,46003075,3165,3165,3165,3165,7
20230904,094000,45980920,3165,3165,3165,3165,0
20230904,093900,45980920,3165,3165,3165,3165,0
20230904,093800,45980920,3165,3165,3165,3165,0
20230904,093700,45980920,3165,3165,3165,3165,20
20230904,093600,45917620,3165,3165,3165,3165,1
20230904,093500,45914455,3165,3165,3165,3165,10
20230904,093400,45882805,3165,3165,3165,3165,0
20230904,093300,45882805,3165,3165,3165,3165,0
20230904,093200,45882805,3165,3165,3165,3165,0
20230904,093100,45882805,3165,3165,3165,3165,0
20230904,093000,45882805,3165,3165,3165,3165,0
20230904,092900,45882805,3165,3165,3165,3165,2
20230904,092800,45876475,3165,3165,3165,3165,10
20230904,092700,45844825,3165,3155,3165,3155,20
20230904,092600,45781665,3150,3145,3150,3145,198
20230904,092500,45158750,3150,3155,3155,3150,136
20230904,092400,44730155,3165,3165,3165,3165,0
20230904,092300,44730155,3165,3165,3165,3165,0
20230904,092200,44730155,3165,3160,3165,3160,100
20230904,092100,44413935,3155,3155,3155,3155,270
20230904,092000,43562085,3160,3155,3160,3155,5018
20230904,091900,27730205,3160,3160,3160,3160,0
20230904,091800,27730205,3160,3160,3160,3160,0
20230904,091700,27730205,3160,3160,3160,3160,0
20230904,091600,27730205,3160,3160,3160,3160,0
20230904,091500,27730205,3160,3160,3160,3160,6
20230904,091400,27711245,3160,3160,3160,3160,0
20230904,091300,27711245,3160,3160,3160,3160,0
20230904,091200,27711245,3160,3160,3160,3160,60
20230904,091100,27521645,3155,3160,3160,3155,113
20230904,091000,27164640,3160,3155,3160,3155,19
20230904,090900,27104680,3160,3155,3160,3155,13
20230904,090800,27063660,3155,3150,3155,3150,292
20230904,090700,26143855,3145,3145,3145,3145,701
20230904,090600,23939210,3140,3140,3140,3140,0
20230904,090500,23939210,3140,3140,3140,3125,5968
20230904,090400,5259415,3150,3150,3150,3150,50
20230904,090300,5101915,3150,3140,3150,3140,67
20230904,090200,4890875,3135,3135,3135,3135,0
20230904,090100,4890875,3135,3140,3140,3135,548
20230904,090000,3172875,3140,3155,3155,3140,1007