KissMeData/036710/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190900,2473754955,2925,2925,2925,2925,11454
20230901,190800,2473754955,2925,2925,2925,2925,0
20230901,190700,2473754955,2925,2925,2925,2925,0
20230901,190600,2473754955,2925,2925,2925,2925,0
20230901,190500,2473754955,2925,2925,2925,2925,0
20230901,190400,2473754955,2925,2925,2925,2925,0
20230901,190300,2473754955,2925,2925,2925,2925,0
20230901,190200,2473754955,2925,2925,2925,2925,0
20230901,190100,2473754955,2925,2925,2925,2925,0
20230901,190000,2473754955,2925,2925,2925,2925,0
20230901,185900,2473754955,2925,2925,2925,2925,0
20230901,185800,2473754955,2925,2925,2925,2925,0
20230901,185700,2473754955,2925,2925,2925,2925,0
20230901,185600,2473754955,2925,2925,2925,2925,0
20230901,185500,2473754955,2925,2925,2925,2925,0
20230901,185400,2473754955,2925,2925,2925,2925,0
20230901,185300,2473754955,2925,2925,2925,2925,0
20230901,185200,2473754955,2925,2925,2925,2925,0
20230901,185100,2473754955,2925,2925,2925,2925,0
20230901,185000,2473754955,2925,2925,2925,2925,0
20230901,184900,2473754955,2925,2925,2925,2925,0
20230901,184800,2473754955,2925,2925,2925,2925,0
20230901,184700,2473754955,2925,2925,2925,2925,0
20230901,184600,2473754955,2925,2925,2925,2925,0
20230901,184500,2473754955,2925,2925,2925,2925,0
20230901,184400,2473754955,2925,2925,2925,2925,0
20230901,184300,2473754955,2925,2925,2925,2925,0
20230901,184200,2473754955,2925,2925,2925,2925,0
20230901,184100,2473754955,2925,2925,2925,2925,0
20230901,184000,2473754955,2925,2925,2925,2925,0
20230901,183900,2473754955,2925,2925,2925,2925,11454
20230901,183800,2473754955,2925,2925,2925,2925,0
20230901,183700,2473754955,2925,2925,2925,2925,0
20230901,183600,2473754955,2925,2925,2925,2925,0
20230901,183500,2473754955,2925,2925,2925,2925,0
20230901,183400,2473754955,2925,2925,2925,2925,0
20230901,183300,2473754955,2925,2925,2925,2925,0
20230901,183200,2473754955,2925,2925,2925,2925,0
20230901,183100,2473754955,2925,2925,2925,2925,0
20230901,183000,2473754955,2925,2925,2925,2925,0
20230901,182900,2473754955,2925,2925,2925,2925,0
20230901,182800,2473754955,2925,2925,2925,2925,0
20230901,182700,2473754955,2925,2925,2925,2925,0
20230901,182600,2473754955,2925,2925,2925,2925,0
20230901,182500,2473754955,2925,2925,2925,2925,0
20230901,182400,2473754955,2925,2925,2925,2925,0
20230901,182300,2473754955,2925,2925,2925,2925,0
20230901,182200,2473754955,2925,2925,2925,2925,0
20230901,182100,2473754955,2925,2925,2925,2925,0
20230901,182000,2473754955,2925,2925,2925,2925,0
20230901,181900,2473754955,2925,2925,2925,2925,0
20230901,181800,2473754955,2925,2925,2925,2925,0
20230901,181700,2473754955,2925,2925,2925,2925,0
20230901,181600,2473754955,2925,2925,2925,2925,0
20230901,181500,2473754955,2925,2925,2925,2925,0
20230901,181400,2473754955,2925,2925,2925,2925,0
20230901,181300,2473754955,2925,2925,2925,2925,0
20230901,181200,2473754955,2925,2925,2925,2925,0
20230901,181100,2473754955,2925,2925,2925,2925,0
20230901,181000,2473754955,2925,2925,2925,2925,0
20230901,180900,2473754955,2925,2925,2925,2925,11454
20230901,180800,2473754955,2925,2925,2925,2925,0
20230901,180700,2473754955,2925,2925,2925,2925,0
20230901,180600,2473754955,2925,2925,2925,2925,0
20230901,180500,2473754955,2925,2925,2925,2925,0
20230901,180400,2473754955,2925,2925,2925,2925,0
20230901,180300,2473754955,2925,2925,2925,2925,0
20230901,180200,2473754955,2925,2925,2925,2925,0
20230901,180100,2473754955,2925,2925,2925,2925,0
20230901,180000,2473754955,2925,2925,2925,2925,0
20230901,175900,2473754955,2925,2925,2925,2925,0
20230901,175800,2473754955,2925,2925,2925,2925,0
20230901,175700,2473754955,2925,2925,2925,2925,0
20230901,175600,2473754955,2925,2925,2925,2925,0
20230901,175500,2473754955,2925,2925,2925,2925,0
20230901,175400,2473754955,2925,2925,2925,2925,0
20230901,175300,2473754955,2925,2925,2925,2925,0
20230901,175200,2473754955,2925,2925,2925,2925,0
20230901,175100,2473754955,2925,2925,2925,2925,0
20230901,175000,2473754955,2925,2925,2925,2925,0
20230901,174900,2473754955,2925,2925,2925,2925,0
20230901,174800,2473754955,2925,2925,2925,2925,0
20230901,174700,2473754955,2925,2925,2925,2925,0
20230901,174600,2473754955,2925,2925,2925,2925,0
20230901,174500,2473754955,2925,2925,2925,2925,0
20230901,174400,2473754955,2925,2925,2925,2925,0
20230901,174300,2473754955,2925,2925,2925,2925,0
20230901,174200,2473754955,2925,2925,2925,2925,0
20230901,174100,2473754955,2925,2925,2925,2925,0
20230901,174000,2473754955,2925,2925,2925,2925,0
20230901,173900,2473754955,2925,2925,2925,2925,11454
20230901,173800,2473754955,2925,2925,2925,2925,0
20230901,173700,2473754955,2925,2925,2925,2925,0
20230901,173600,2473754955,2925,2925,2925,2925,0
20230901,173500,2473754955,2925,2925,2925,2925,0
20230901,173400,2473754955,2925,2925,2925,2925,0
20230901,173300,2473754955,2925,2925,2925,2925,0
20230901,173200,2473754955,2925,2925,2925,2925,0
20230901,173100,2473754955,2925,2925,2925,2925,0
20230901,173000,2473754955,2925,2925,2925,2925,0
20230901,172900,2473754955,2925,2925,2925,2925,0
20230901,172800,2473754955,2925,2925,2925,2925,0
20230901,172700,2473754955,2925,2925,2925,2925,0
20230901,172600,2473754955,2925,2925,2925,2925,0
20230901,172500,2473754955,2925,2925,2925,2925,0
20230901,172400,2473754955,2925,2925,2925,2925,0
20230901,172300,2473754955,2925,2925,2925,2925,0
20230901,172200,2473754955,2925,2925,2925,2925,0
20230901,172100,2473754955,2925,2925,2925,2925,0
20230901,172000,2473754955,2925,2925,2925,2925,0
20230901,171900,2473754955,2925,2925,2925,2925,0
20230901,171800,2473754955,2925,2925,2925,2925,0
20230901,171700,2473754955,2925,2925,2925,2925,0
20230901,171600,2473754955,2925,2925,2925,2925,0
20230901,171500,2473754955,2925,2925,2925,2925,0
20230901,171400,2473754955,2925,2925,2925,2925,0
20230901,171300,2473754955,2925,2925,2925,2925,0
20230901,171200,2473754955,2925,2925,2925,2925,0
20230901,171100,2473754955,2925,2925,2925,2925,0
20230901,171000,2473754955,2925,2925,2925,2925,0
20230901,170900,2473754955,2925,2925,2925,2925,11454
20230901,170800,2473754955,2925,2925,2925,2925,0
20230901,170700,2473754955,2925,2925,2925,2925,0
20230901,170600,2473754955,2925,2925,2925,2925,0
20230901,170500,2473754955,2925,2925,2925,2925,0
20230901,170400,2473754955,2925,2925,2925,2925,0
20230901,170300,2473754955,2925,2925,2925,2925,0
20230901,170200,2473754955,2925,2925,2925,2925,0
20230901,170100,2473754955,2925,2925,2925,2925,0
20230901,170000,2473754955,2925,2925,2925,2925,0
20230901,165900,2473754955,2925,2925,2925,2925,0
20230901,165800,2473754955,2925,2925,2925,2925,0
20230901,165700,2473754955,2925,2925,2925,2925,0
20230901,165600,2473754955,2925,2925,2925,2925,0
20230901,165500,2473754955,2925,2925,2925,2925,0
20230901,165400,2473754955,2925,2925,2925,2925,0
20230901,165300,2473754955,2925,2925,2925,2925,0
20230901,165200,2473754955,2925,2925,2925,2925,0
20230901,165100,2473754955,2925,2925,2925,2925,0
20230901,165000,2473754955,2925,2925,2925,2925,0
20230901,164900,2473754955,2925,2925,2925,2925,0
20230901,164800,2473754955,2925,2925,2925,2925,0
20230901,164700,2473754955,2925,2925,2925,2925,0
20230901,164600,2473754955,2925,2925,2925,2925,0
20230901,164500,2473754955,2925,2925,2925,2925,0
20230901,164400,2473754955,2925,2925,2925,2925,0
20230901,164300,2473754955,2925,2925,2925,2925,0
20230901,164200,2473754955,2925,2925,2925,2925,0
20230901,164100,2473754955,2925,2925,2925,2925,0
20230901,164000,2473754955,2925,2925,2925,2925,0
20230901,163900,2473754955,2925,2925,2925,2925,11454
20230901,163800,2473754955,2925,2925,2925,2925,0
20230901,163700,2473754955,2925,2925,2925,2925,0
20230901,163600,2473754955,2925,2925,2925,2925,0
20230901,163500,2473754955,2925,2925,2925,2925,0
20230901,163400,2473754955,2925,2925,2925,2925,0
20230901,163300,2473754955,2925,2925,2925,2925,0
20230901,163200,2473754955,2925,2925,2925,2925,0
20230901,163100,2473754955,2925,2925,2925,2925,0
20230901,163000,2473754955,2925,2925,2925,2925,0
20230901,162900,2473754955,2925,2925,2925,2925,0
20230901,162800,2473754955,2925,2925,2925,2925,0
20230901,162700,2473754955,2925,2925,2925,2925,0
20230901,162600,2473754955,2925,2925,2925,2925,0
20230901,162500,2473754955,2925,2925,2925,2925,0
20230901,162400,2473754955,2925,2925,2925,2925,0
20230901,162300,2473754955,2925,2925,2925,2925,0
20230901,162200,2473754955,2925,2925,2925,2925,0
20230901,162100,2473754955,2925,2925,2925,2925,0
20230901,162000,2473754955,2925,2925,2925,2925,0
20230901,161900,2473754955,2925,2925,2925,2925,0
20230901,161800,2473754955,2925,2925,2925,2925,0
20230901,161700,2473754955,2925,2925,2925,2925,0
20230901,161600,2473754955,2925,2925,2925,2925,0
20230901,161500,2473754955,2925,2925,2925,2925,0
20230901,161400,2473754955,2925,2925,2925,2925,0
20230901,161300,2473754955,2925,2925,2925,2925,0
20230901,161200,2473754955,2925,2925,2925,2925,0
20230901,161100,2473754955,2925,2925,2925,2925,0
20230901,161000,2473754955,2925,2925,2925,2925,0
20230901,160900,2473754955,2925,2925,2925,2925,11454
20230901,160800,2473754955,2925,2925,2925,2925,0
20230901,160700,2473754955,2925,2925,2925,2925,0
20230901,160600,2473754955,2925,2925,2925,2925,0
20230901,160500,2473754955,2925,2925,2925,2925,0
20230901,160400,2473754955,2925,2925,2925,2925,0
20230901,160300,2473754955,2925,2925,2925,2925,0
20230901,160200,2473754955,2925,2925,2925,2925,0
20230901,160100,2473754955,2925,2925,2925,2925,0
20230901,160000,2473754955,2925,2925,2925,2925,0
20230901,155900,2473754955,2925,2925,2925,2925,0
20230901,155800,2473754955,2925,2925,2925,2925,0
20230901,155700,2473754955,2925,2925,2925,2925,0
20230901,155600,2473754955,2925,2925,2925,2925,0
20230901,155500,2473754955,2925,2925,2925,2925,0
20230901,155400,2473754955,2925,2925,2925,2925,0
20230901,155300,2473754955,2925,2925,2925,2925,0
20230901,155200,2473754955,2925,2925,2925,2925,0
20230901,155100,2473754955,2925,2925,2925,2925,0
20230901,155000,2473754955,2925,2925,2925,2925,0
20230901,154900,2473754955,2925,2925,2925,2925,0
20230901,154800,2473754955,2925,2925,2925,2925,0
20230901,154700,2473754955,2925,2925,2925,2925,0
20230901,154600,2473754955,2925,2925,2925,2925,0
20230901,154500,2473754955,2925,2925,2925,2925,0
20230901,154400,2473754955,2925,2925,2925,2925,0
20230901,154300,2473754955,2925,2925,2925,2925,0
20230901,154200,2473754955,2925,2925,2925,2925,0
20230901,154100,2473754955,2925,2925,2925,2925,0
20230901,154000,2473754955,2925,2925,2925,2925,0
20230901,153900,2473754955,2925,2925,2925,2925,11454
20230901,153800,2473754955,2925,2925,2925,2925,0
20230901,153700,2473754955,2925,2925,2925,2925,0
20230901,153600,2473754955,2925,2925,2925,2925,0
20230901,153500,2473754955,2925,2925,2925,2925,0
20230901,153400,2473754955,2925,2925,2925,2925,0
20230901,153300,2473754955,2925,2925,2925,2925,0
20230901,153200,2473754955,2925,2925,2925,2925,0
20230901,153100,2473754955,2925,2925,2925,2925,0
20230901,153000,2473754955,2925,2925,2925,2925,11454
20230901,152900,2440252005,2925,2925,2925,2925,0
20230901,152800,2440252005,2925,2925,2925,2925,0
20230901,152700,2440252005,2925,2925,2925,2925,0
20230901,152600,2440252005,2925,2925,2925,2925,0
20230901,152500,2440252005,2925,2925,2925,2925,0
20230901,152400,2440252005,2925,2925,2925,2925,0
20230901,152300,2440252005,2925,2925,2925,2925,0
20230901,152200,2440252005,2925,2925,2925,2925,0
20230901,152100,2440252005,2925,2925,2925,2925,0
20230901,152000,2440252005,2925,2925,2925,2925,0
20230901,151900,2440252005,2925,2955,2955,2925,1617
20230901,151800,2435509005,2960,2960,2960,2960,0
20230901,151700,2435509005,2960,2945,2960,2945,103
20230901,151600,2435205655,2945,2960,2960,2945,32
20230901,151500,2435111265,2960,2935,2960,2935,1691
20230901,151400,2430126295,2935,2925,2935,2920,2200
20230901,151300,2423700075,2930,2930,2930,2930,306
20230901,151200,2422803495,2940,2940,2940,2925,711
20230901,151100,2420718260,2920,2925,2940,2920,5683
20230901,151000,2404105240,2925,2920,2930,2915,6743
20230901,150900,2384387020,2925,2920,2940,2910,4416
20230901,150800,2371481105,2920,2930,2930,2915,3864
20230901,150700,2360196025,2920,2935,2945,2920,4138
20230901,150600,2348078755,2935,2960,2960,2935,564
20230901,150500,2346419725,2965,2950,2965,2940,1529
20230901,150400,2341913440,2950,2950,2950,2950,1438
20230901,150300,2337671340,2955,2965,2965,2955,3000
20230901,150200,2328803605,2965,2965,2965,2965,5
20230901,150100,2328788780,2955,2955,2955,2955,0
20230901,150000,2328788780,2955,2965,2965,2955,968
20230901,145900,2325923940,2965,2970,2970,2965,97
20230901,145800,2325635855,2970,2970,2970,2970,100
20230901,145700,2325338855,2970,2970,2970,2970,3
20230901,145600,2325329945,2970,2975,2975,2970,853
20230901,145500,2322795745,2970,2975,2975,2970,899
20230901,145400,2320121440,2985,2975,2985,2975,29
20230901,145300,2320034980,2980,2975,2980,2975,289
20230901,145200,2319174010,2985,2985,2985,2985,15
20230901,145100,2319129235,2980,2980,2980,2980,233
20230901,145000,2318434895,2980,2990,2990,2980,517
20230901,144900,2316893215,2990,2990,2990,2990,205
20230901,144800,2316280265,2990,2985,2990,2985,252
20230901,144700,2315527185,2980,2975,2980,2975,430
20230901,144600,2314245925,2975,2975,2975,2975,0
20230901,144500,2314245925,2975,2970,2975,2970,100
20230901,144400,2313948675,2975,2965,2975,2965,2235
20230901,144300,2307300690,2970,2975,2980,2970,3591
20230901,144200,2296634320,2975,2975,2975,2975,200
20230901,144100,2296039320,2975,2975,2975,2975,340
20230901,144000,2295027820,2985,2975,2985,2975,214
20230901,143900,2294391050,2990,2985,2990,2975,3423
20230901,143800,2284194075,2985,2985,2985,2985,200
20230901,143700,2283597075,2990,2990,2990,2990,661
20230901,143600,2281620685,2990,2990,2990,2990,100
20230901,143500,2281321685,2990,2985,2990,2985,246
20230901,143400,2280587275,2990,2990,2990,2990,101
20230901,143300,2280285285,2985,2985,2985,2985,0
20230901,143200,2280285285,2985,2980,2985,2980,9708
20230901,143100,2251347895,2985,2985,2985,2985,50
20230901,143000,2251198645,2975,2975,2975,2975,1228
20230901,142900,2247545345,2980,2985,2990,2980,532
20230901,142800,2245959850,2990,2990,2995,2980,929
20230901,142700,2243183375,2990,2990,2990,2980,918
20230901,142600,2240438840,2990,2990,2990,2990,16
20230901,142500,2240391000,2995,2985,2995,2985,2035
20230901,142400,2234311145,2985,2985,2985,2985,100
20230901,142300,2234012645,2985,2975,2985,2975,1173
20230901,142200,2230522170,2980,2975,2980,2975,3810
20230901,142100,2219182075,2975,2975,2975,2975,651
20230901,142000,2217245350,2970,2970,2970,2970,39
20230901,141900,2217129520,2970,2970,2970,2970,265
20230901,141800,2216342470,2970,2970,2970,2970,0
20230901,141700,2216342470,2970,2970,2970,2970,234
20230901,141600,2215647490,2970,2965,2970,2965,470
20230901,141500,2214253090,2955,2970,2970,2950,1084
20230901,141400,2211043710,2970,2970,2970,2970,150
20230901,141300,2210598210,2970,2970,2975,2970,200
20230901,141200,2210003760,2970,2965,2970,2965,623
20230901,141100,2208153550,2965,2955,2965,2955,2647
20230901,141000,2200325315,2950,2960,2960,2950,515
20230901,140900,2198803400,2955,2965,2965,2955,306
20230901,140800,2197899105,2970,2965,2970,2965,109
20230901,140700,2197575430,2955,2955,2955,2955,1
20230901,140600,2197572475,2955,2965,2970,2955,280
20230901,140500,2196743670,2970,2970,2970,2970,1
20230901,140400,2196740700,2955,2960,2960,2955,533
20230901,140300,2195165580,2970,2970,2975,2970,120
20230901,140200,2194809175,2975,2970,2975,2970,6
20230901,140100,2194791345,2970,2975,2975,2970,72
20230901,140000,2194577225,2975,2975,2975,2975,4
20230901,135900,2194565325,2970,2970,2975,2970,216
20230901,135800,2193922815,2975,2975,2975,2960,301
20230901,135700,2193030340,2975,2975,2975,2975,1
20230901,135600,2193027365,2975,2975,2975,2975,0
20230901,135500,2193027365,2975,2975,2975,2975,1
20230901,135400,2193024390,2960,2960,2960,2960,1
20230901,135300,2193021430,2975,2975,2975,2975,1
20230901,135200,2193018455,2960,2975,2975,2960,216
20230901,135100,2192379020,2960,2960,2960,2960,0
20230901,135000,2192379020,2960,2975,2975,2960,463
20230901,134900,2191008180,2980,2980,2980,2980,0
20230901,134800,2191008180,2980,2970,2980,2970,562
20230901,134700,2189336715,2955,2970,2975,2955,750
20230901,134600,2187110460,2970,2960,2970,2955,150
20230901,134500,2186666485,2955,2960,2960,2955,234
20230901,134400,2185973860,2965,2955,2965,2955,1386
20230901,134300,2181871475,2950,2960,2960,2950,10
20230901,134200,2181841935,2960,2960,2960,2960,87
20230901,134100,2181584415,2965,2965,2965,2965,1
20230901,134000,2181581450,2965,2965,2965,2965,3
20230901,133900,2181572555,2965,2970,2975,2965,96
20230901,133800,2181287700,2975,2975,2975,2975,1
20230901,133700,2181284725,2975,2975,2975,2975,5
20230901,133600,2181269850,2980,2980,2980,2980,4
20230901,133500,2181257930,2980,2960,2980,2955,1024
20230901,133400,2178226920,2945,2960,2960,2945,1349
20230901,133300,2174248300,2970,2970,2970,2970,29
20230901,133200,2174162170,2955,2950,2955,2945,976
20230901,133100,2171283650,2970,2970,2970,2950,3932
20230901,133000,2159666110,2970,2985,2985,2970,547
20230901,132900,2158037650,2985,2985,2985,2985,197
20230901,132800,2157449605,2995,2990,2995,2985,53
20230901,132700,2157291325,2990,3000,3000,2990,1083
20230901,132600,2154051475,3000,3000,3000,3000,2
20230901,132500,2154045475,3000,3000,3000,3000,2172
20230901,132400,2147529475,3000,2990,3000,2990,1229
20230901,132300,2143848710,2985,2980,2985,2980,105
20230901,132200,2143535785,2980,2975,2980,2975,59
20230901,132100,2143359985,2975,2975,2975,2975,4
20230901,132000,2143348085,2970,2980,2980,2970,301
20230901,131900,2142454105,2980,2965,2985,2960,25360
20230901,131800,2067373965,2965,2965,2965,2965,2089
20230901,131700,2061180080,2970,2980,2980,2970,223
20230901,131600,2060517735,2980,2985,2985,2970,245
20230901,131500,2059788870,2985,2985,2985,2985,4
20230901,131400,2059776930,2975,2975,2985,2975,32
20230901,131300,2059681630,2975,2975,2975,2975,200
20230901,131200,2059086630,2955,2980,2985,2955,2126
20230901,131100,2052756155,2980,2995,2995,2980,325
20230901,131000,2051786015,2990,2990,3000,2990,1030
20230901,130900,2048702165,2990,2995,2995,2980,199
20230901,130800,2048108175,2995,3000,3000,2990,109
20230901,130700,2047781590,3000,2995,3000,2985,7881
20230901,130600,2024179355,2995,2995,3000,2995,4312
20230901,130500,2011251425,3000,3000,3000,2995,1382
20230901,130400,2007106545,3000,2985,3000,2985,1781
20230901,130300,2001771260,2985,2990,2990,2980,58
20230901,130200,2001598275,2990,2995,2995,2990,1025
20230901,130100,1998533520,2995,2975,2995,2975,639
20230901,130000,1996623255,2975,2990,2990,2975,1512
20230901,125900,1992107450,2995,2980,2995,2980,22
20230901,125800,1992041590,2980,3000,3000,2980,912
20230901,125700,1989315415,3000,3000,3000,2990,1049
20230901,125600,1986168805,3000,2995,3000,2995,134
20230901,125500,1985766855,2995,2995,3000,2990,604
20230901,125400,1983958075,2995,2995,3000,2995,620
20230901,125300,1982098680,2990,2985,3000,2985,564
20230901,125200,1980408155,2990,2985,2995,2985,5568
20230901,125100,1963771215,2985,2975,2985,2955,5280
20230901,125000,1948111350,2975,2990,2990,2955,7862
20230901,124900,1924826415,3005,2995,3005,2985,1206
20230901,124800,1921208935,3000,2965,3000,2965,3702
20230901,124700,1910126705,2960,2970,2985,2960,5331
20230901,124600,1894333065,2970,2970,2970,2970,584
20230901,124500,1892598585,2970,2970,2970,2970,60
20230901,124400,1892420385,2975,2975,2990,2970,670
20230901,124300,1890425875,2980,2985,2985,2980,7
20230901,124200,1890404985,2990,2995,2995,2990,295
20230901,124100,1889522930,2990,2995,2995,2960,1880
20230901,124000,1883931570,2995,2990,2995,2970,2442
20230901,123900,1876660050,2995,2995,2995,2995,112
20230901,123800,1876324610,2980,2990,2990,2980,2936
20230901,123700,1867558940,2990,3005,3010,2980,2209
20230901,123600,1860936720,3010,3015,3015,3000,3239
20230901,123500,1851179095,3020,3025,3025,3000,1251
20230901,123400,1847404310,3025,3005,3050,3000,15816
20230901,123300,1799472680,3005,2990,3005,2985,4702
20230901,123200,1785382920,2990,2975,2995,2975,2460
20230901,123100,1778048345,2975,2995,2995,2975,1079
20230901,123000,1774831080,2995,2985,3000,2970,7421
20230901,122900,1752621065,2985,2975,2985,2975,1313
20230901,122800,1748711510,2975,2965,2975,2965,1442
20230901,122700,1744435110,2960,2960,2960,2960,11
20230901,122600,1744402550,2960,2960,2960,2960,0
20230901,122500,1744402550,2960,2950,2960,2950,1474
20230901,122400,1740050810,2945,2940,2945,2940,706
20230901,122300,1737975120,2940,2940,2940,2940,29
20230901,122200,1737889860,2950,2955,2955,2950,2594
20230901,122100,1730237245,2955,2955,2955,2955,36
20230901,122000,1730130865,2965,2960,2965,2955,431
20230901,121900,1728854410,2965,2955,2965,2955,783
20230901,121800,1726540120,2960,2955,2960,2955,319
20230901,121700,1725595975,2965,2955,2965,2955,382
20230901,121600,1724465770,2955,2950,2955,2950,381
20230901,121500,1723341760,2950,2945,2950,2945,992
20230901,121400,1720417240,2950,2945,2950,2945,956
20230901,121300,1717600270,2940,2915,2940,2910,3199
20230901,121200,1708228270,2915,2940,2940,2910,10109
20230901,121100,1678703935,2940,2940,2955,2940,417
20230901,121000,1677477925,2960,2955,2960,2935,1718
20230901,120900,1672416385,2955,2960,2960,2950,2405
20230901,120800,1665299440,2960,2960,2960,2960,1338
20230901,120700,1661338960,2960,2945,2970,2945,653
20230901,120600,1659408360,2945,2935,2945,2935,196
20230901,120500,1658832165,2930,2955,2960,2915,10896
20230901,120400,1626843365,2960,2955,2965,2945,982
20230901,120300,1623945425,2955,2955,2965,2950,1656
20230901,120200,1619056655,2975,2990,2990,2950,1738
20230901,120100,1613911655,2985,2990,3000,2970,4330
20230901,120000,1600973385,2990,2965,2990,2965,2333
20230901,115900,1594029560,2965,2940,2965,2940,2674
20230901,115800,1586124220,2940,2960,2975,2930,9012
20230901,115700,1559575935,2970,2965,2975,2955,2783
20230901,115600,1551339175,2965,2980,2985,2965,4317
20230901,115500,1538509280,2980,2980,2980,2970,436
20230901,115400,1537211100,2980,3000,3005,2960,9116
20230901,115300,1510067570,3000,2970,3075,2965,60124
20230901,115200,1328379925,2965,2950,2975,2930,16221
20230901,115100,1280542595,2965,3010,3015,2920,43349
20230901,115000,1151860875,3015,3035,3075,3005,19265
20230901,114900,1093446105,3030,3085,3090,3030,28481
20230901,114800,1006410355,3090,3090,3130,3030,82034
20230901,114700,754075915,3090,3040,3100,3035,41937
20230901,114600,625673630,3075,3075,3075,3075,0
20230901,114500,625673630,3075,2950,3075,2945,56853
20230901,114400,454329055,2945,2965,2965,2945,959
20230901,114300,451500980,2965,2955,2965,2955,650
20230901,114200,449576965,2950,2950,2955,2950,1575
20230901,114100,444927110,2955,2955,2955,2950,347
20230901,114000,443901825,2950,2960,2960,2950,2074
20230901,113900,437764540,2960,2955,2965,2940,2613
20230901,113800,430043850,2955,2960,2980,2955,10799
20230901,113700,397926225,2975,2930,2975,2930,14695
20230901,113600,354651210,2925,2915,2925,2915,10952
20230901,113500,322664400,2910,2910,2910,2900,268
20230901,113400,321884950,2915,2905,2920,2895,4952
20230901,113300,307440625,2915,2915,2915,2915,83
20230901,113200,307198680,2915,2910,2915,2910,6476
20230901,113100,288322085,2915,2905,2915,2905,13981
20230901,113000,247625190,2910,2895,2910,2855,18858
20230901,112900,192900400,2895,2890,2895,2890,2691
20230901,112800,185114240,2890,2875,2890,2875,6189
20230901,112700,167271545,2875,2855,2875,2855,5015
20230901,112600,152893340,2855,2855,2855,2855,0
20230901,112500,152893340,2855,2855,2855,2855,98
20230901,112400,152613550,2855,2850,2855,2850,5
20230901,112300,152599285,2850,2850,2850,2850,0
20230901,112200,152599285,2850,2850,2850,2850,3142
20230901,112100,143644585,2850,2850,2850,2850,4000
20230901,112000,132244585,2850,2850,2850,2850,0
20230901,111900,132244585,2850,2850,2850,2850,880
20230901,111800,129736585,2850,2850,2850,2850,1732
20230901,111700,124800385,2850,2850,2850,2850,199
20230901,111600,124233235,2850,2855,2855,2850,1701
20230901,111500,119384385,2850,2855,2855,2850,202
20230901,111400,118808175,2855,2855,2855,2855,313
20230901,111300,117914560,2860,2860,2860,2860,0
20230901,111200,117914560,2860,2860,2860,2860,0
20230901,111100,117914560,2860,2860,2860,2860,0
20230901,111000,117914560,2860,2860,2860,2860,4
20230901,110900,117903120,2865,2865,2865,2865,0
20230901,110800,117903120,2865,2865,2865,2865,0
20230901,110700,117903120,2865,2865,2865,2865,0
20230901,110600,117903120,2865,2865,2865,2865,100
20230901,110500,117616620,2865,2860,2865,2860,3041
20230901,110400,108908410,2860,2855,2860,2855,6158
20230901,110300,91302970,2860,2855,2860,2855,3736
20230901,110200,80622985,2855,2855,2855,2855,1
20230901,110100,80620130,2855,2855,2855,2855,2
20230901,110000,80614420,2860,2860,2860,2860,1434
20230901,105900,76513180,2860,2850,2860,2850,4785
20230901,105800,62849435,2845,2845,2845,2845,234
20230901,105700,62183705,2845,2840,2845,2840,3344
20230901,105600,52670050,2845,2840,2845,2840,38
20230901,105500,52561975,2840,2840,2840,2840,102
20230901,105400,52272295,2840,2840,2840,2840,100
20230901,105300,51988295,2840,2840,2840,2840,425
20230901,105200,50781295,2825,2825,2825,2825,120
20230901,105100,50442295,2825,2825,2825,2825,0
20230901,105000,50442295,2825,2840,2840,2825,851
20230901,104900,48028680,2840,2840,2840,2840,193
20230901,104800,47480560,2835,2840,2840,2835,210
20230901,104700,46884200,2835,2835,2835,2835,21
20230901,104600,46824665,2835,2835,2835,2835,1
20230901,104500,46821830,2840,2840,2840,2840,0
20230901,104400,46821830,2840,2840,2840,2840,1
20230901,104300,46818990,2840,2840,2840,2840,0
20230901,104200,46818990,2840,2840,2840,2840,0
20230901,104100,46818990,2840,2840,2840,2840,0
20230901,104000,46818990,2840,2840,2840,2840,0
20230901,103900,46818990,2840,2840,2840,2840,0
20230901,103800,46818990,2840,2840,2840,2840,50
20230901,103700,46676990,2840,2840,2840,2840,4
20230901,103600,46665630,2840,2840,2840,2840,196
20230901,103500,46108990,2840,2840,2840,2840,250
20230901,103400,45398990,2845,2845,2845,2845,0
20230901,103300,45398990,2845,2845,2845,2845,0
20230901,103200,45398990,2845,2845,2845,2845,0
20230901,103100,45398990,2845,2830,2845,2830,2304
20230901,103000,38865095,2825,2825,2825,2825,219
20230901,102900,38246420,2825,2825,2825,2825,0
20230901,102800,38246420,2825,2825,2825,2825,0
20230901,102700,38246420,2825,2825,2825,2825,0
20230901,102600,38246420,2825,2815,2825,2815,684
20230901,102500,36315180,2825,2825,2825,2825,1
20230901,102400,36312355,2810,2810,2810,2810,0
20230901,102300,36312355,2810,2810,2810,2810,0
20230901,102200,36312355,2810,2810,2810,2810,1180
20230901,102100,32996555,2825,2825,2825,2825,0
20230901,102000,32996555,2825,2825,2825,2825,0
20230901,101900,32996555,2825,2825,2825,2825,0
20230901,101800,32996555,2825,2825,2825,2825,0
20230901,101700,32996555,2825,2825,2825,2825,0
20230901,101600,32996555,2825,2825,2825,2825,2
20230901,101500,32990905,2810,2810,2810,2810,215
20230901,101400,32386755,2815,2815,2815,2815,500
20230901,101300,30979255,2815,2815,2815,2815,0
20230901,101200,30979255,2815,2815,2815,2815,500
20230901,101100,29571755,2815,2815,2815,2815,10
20230901,101000,29543605,2820,2820,2820,2820,0
20230901,100900,29543605,2820,2820,2820,2820,0
20230901,100800,29543605,2820,2820,2820,2820,0
20230901,100700,29543605,2820,2820,2820,2820,2
20230901,100600,29537965,2820,2820,2820,2820,0
20230901,100500,29537965,2820,2820,2820,2820,733
20230901,100400,27470905,2820,2820,2820,2820,0
20230901,100300,27470905,2820,2820,2820,2820,0
20230901,100200,27470905,2820,2820,2820,2820,0
20230901,100100,27470905,2820,2820,2820,2820,0
20230901,100000,27470905,2820,2820,2820,2820,235
20230901,095900,26808205,2820,2820,2820,2820,119
20230901,095800,26472625,2815,2815,2815,2815,0
20230901,095700,26472625,2815,2815,2815,2815,0
20230901,095600,26472625,2815,2815,2815,2815,221
20230901,095500,25850510,2830,2830,2830,2830,16
20230901,095400,25805230,2815,2815,2815,2815,0
20230901,095300,25805230,2815,2830,2830,2815,1926
20230901,095200,20379465,2825,2825,2825,2825,0
20230901,095100,20379465,2825,2825,2825,2825,0
20230901,095000,20379465,2825,2825,2825,2825,0
20230901,094900,20379465,2825,2825,2825,2825,3089
20230901,094800,11653040,2835,2835,2835,2835,0
20230901,094700,11653040,2835,2835,2835,2835,0
20230901,094600,11653040,2835,2835,2835,2835,0
20230901,094500,11653040,2835,2835,2835,2835,200
20230901,094400,11086040,2835,2835,2835,2835,5
20230901,094300,11071865,2835,2830,2835,2830,685
20230901,094200,9133310,2830,2830,2830,2830,202
20230901,094100,8561650,2830,2830,2830,2830,6
20230901,094000,8544670,2830,2825,2830,2825,4
20230901,093900,8533355,2825,2825,2825,2825,3
20230901,093800,8524880,2825,2820,2825,2820,459
20230901,093700,7230130,2820,2820,2820,2820,1
20230901,093600,7227310,2820,2820,2820,2820,0
20230901,093500,7227310,2820,2820,2820,2820,0
20230901,093400,7227310,2820,2820,2820,2820,0
20230901,093300,7227310,2820,2820,2820,2820,1
20230901,093200,7224490,2825,2820,2825,2820,1093
20230901,093100,4136925,2820,2815,2820,2815,876
20230901,093000,1667000,2810,2810,2810,2810,0
20230901,092900,1667000,2810,2810,2810,2810,0
20230901,092800,1667000,2810,2815,2815,2810,163
20230901,092700,1208655,2820,2820,2820,2820,0
20230901,092600,1208655,2820,2820,2820,2820,0
20230901,092500,1208655,2820,2820,2820,2820,0
20230901,092400,1208655,2820,2820,2820,2820,0
20230901,092300,1208655,2820,2820,2820,2820,1
20230901,092200,1205835,2820,2820,2820,2820,70
20230901,092100,1008435,2820,2820,2820,2820,18
20230901,092000,957675,2815,2815,2815,2815,0
20230901,091900,957675,2815,2815,2815,2815,0
20230901,091800,957675,2815,2815,2815,2815,0
20230901,091700,957675,2815,2815,2815,2815,0
20230901,091600,957675,2815,2815,2815,2815,5
20230901,091500,943600,2815,2815,2815,2815,48
20230901,091400,808480,2815,2815,2815,2815,12
20230901,091300,774700,2815,2815,2815,2815,0
20230901,091200,774700,2815,2815,2815,2815,0
20230901,091100,774700,2815,2815,2815,2815,122
20230901,091000,431270,2815,2815,2815,2815,1
20230901,090900,428455,2805,2805,2805,2805,1
20230901,090800,425650,2800,2800,2800,2800,0
20230901,090700,425650,2800,2800,2800,2800,0
20230901,090600,425650,2800,2800,2800,2800,0
20230901,090500,425650,2800,2800,2800,2800,0
20230901,090400,425650,2800,2800,2800,2800,0
20230901,090300,425650,2800,2800,2800,2800,2
20230901,090200,420050,2805,2805,2805,2805,0
20230901,090100,420050,2805,2805,2805,2805,10
20230901,090000,392000,2800,2800,2800,2800,140