KissMeData/048470/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191700,31569490,3770,3770,3770,3770,96
20230901,191600,31569490,3770,3770,3770,3770,0
20230901,191500,31569490,3770,3770,3770,3770,0
20230901,191400,31569490,3770,3770,3770,3770,0
20230901,191300,31569490,3770,3770,3770,3770,0
20230901,191200,31569490,3770,3770,3770,3770,0
20230901,191100,31569490,3770,3770,3770,3770,0
20230901,191000,31569490,3770,3770,3770,3770,0
20230901,190900,31569490,3770,3770,3770,3770,0
20230901,190800,31569490,3770,3770,3770,3770,0
20230901,190700,31569490,3770,3770,3770,3770,0
20230901,190600,31569490,3770,3770,3770,3770,0
20230901,190500,31569490,3770,3770,3770,3770,0
20230901,190400,31569490,3770,3770,3770,3770,0
20230901,190300,31569490,3770,3770,3770,3770,0
20230901,190200,31569490,3770,3770,3770,3770,0
20230901,190100,31569490,3770,3770,3770,3770,0
20230901,190000,31569490,3770,3770,3770,3770,0
20230901,185900,31569490,3770,3770,3770,3770,0
20230901,185800,31569490,3770,3770,3770,3770,0
20230901,185700,31569490,3770,3770,3770,3770,0
20230901,185600,31569490,3770,3770,3770,3770,0
20230901,185500,31569490,3770,3770,3770,3770,0
20230901,185400,31569490,3770,3770,3770,3770,0
20230901,185300,31569490,3770,3770,3770,3770,0
20230901,185200,31569490,3770,3770,3770,3770,0
20230901,185100,31569490,3770,3770,3770,3770,0
20230901,185000,31569490,3770,3770,3770,3770,0
20230901,184900,31569490,3770,3770,3770,3770,0
20230901,184800,31569490,3770,3770,3770,3770,0
20230901,184700,31569490,3770,3770,3770,3770,96
20230901,184600,31569490,3770,3770,3770,3770,0
20230901,184500,31569490,3770,3770,3770,3770,0
20230901,184400,31569490,3770,3770,3770,3770,0
20230901,184300,31569490,3770,3770,3770,3770,0
20230901,184200,31569490,3770,3770,3770,3770,0
20230901,184100,31569490,3770,3770,3770,3770,0
20230901,184000,31569490,3770,3770,3770,3770,0
20230901,183900,31569490,3770,3770,3770,3770,0
20230901,183800,31569490,3770,3770,3770,3770,0
20230901,183700,31569490,3770,3770,3770,3770,0
20230901,183600,31569490,3770,3770,3770,3770,0
20230901,183500,31569490,3770,3770,3770,3770,0
20230901,183400,31569490,3770,3770,3770,3770,0
20230901,183300,31569490,3770,3770,3770,3770,0
20230901,183200,31569490,3770,3770,3770,3770,0
20230901,183100,31569490,3770,3770,3770,3770,0
20230901,183000,31569490,3770,3770,3770,3770,0
20230901,182900,31569490,3770,3770,3770,3770,0
20230901,182800,31569490,3770,3770,3770,3770,0
20230901,182700,31569490,3770,3770,3770,3770,0
20230901,182600,31569490,3770,3770,3770,3770,0
20230901,182500,31569490,3770,3770,3770,3770,0
20230901,182400,31569490,3770,3770,3770,3770,0
20230901,182300,31569490,3770,3770,3770,3770,0
20230901,182200,31569490,3770,3770,3770,3770,0
20230901,182100,31569490,3770,3770,3770,3770,0
20230901,182000,31569490,3770,3770,3770,3770,0
20230901,181900,31569490,3770,3770,3770,3770,0
20230901,181800,31569490,3770,3770,3770,3770,0
20230901,181700,31569490,3770,3770,3770,3770,96
20230901,181600,31569490,3770,3770,3770,3770,0
20230901,181500,31569490,3770,3770,3770,3770,0
20230901,181400,31569490,3770,3770,3770,3770,0
20230901,181300,31569490,3770,3770,3770,3770,0
20230901,181200,31569490,3770,3770,3770,3770,0
20230901,181100,31569490,3770,3770,3770,3770,0
20230901,181000,31569490,3770,3770,3770,3770,0
20230901,180900,31569490,3770,3770,3770,3770,0
20230901,180800,31569490,3770,3770,3770,3770,0
20230901,180700,31569490,3770,3770,3770,3770,0
20230901,180600,31569490,3770,3770,3770,3770,0
20230901,180500,31569490,3770,3770,3770,3770,0
20230901,180400,31569490,3770,3770,3770,3770,0
20230901,180300,31569490,3770,3770,3770,3770,0
20230901,180200,31569490,3770,3770,3770,3770,0
20230901,180100,31569490,3770,3770,3770,3770,0
20230901,180000,31569490,3770,3770,3770,3770,0
20230901,175900,31569490,3770,3770,3770,3770,0
20230901,175800,31569490,3770,3770,3770,3770,0
20230901,175700,31569490,3770,3770,3770,3770,0
20230901,175600,31569490,3770,3770,3770,3770,0
20230901,175500,31569490,3770,3770,3770,3770,0
20230901,175400,31569490,3770,3770,3770,3770,0
20230901,175300,31569490,3770,3770,3770,3770,0
20230901,175200,31569490,3770,3770,3770,3770,0
20230901,175100,31569490,3770,3770,3770,3770,0
20230901,175000,31569490,3770,3770,3770,3770,0
20230901,174900,31569490,3770,3770,3770,3770,0
20230901,174800,31569490,3770,3770,3770,3770,0
20230901,174700,31569490,3770,3770,3770,3770,96
20230901,174600,31569490,3770,3770,3770,3770,0
20230901,174500,31569490,3770,3770,3770,3770,0
20230901,174400,31569490,3770,3770,3770,3770,0
20230901,174300,31569490,3770,3770,3770,3770,0
20230901,174200,31569490,3770,3770,3770,3770,0
20230901,174100,31569490,3770,3770,3770,3770,0
20230901,174000,31569490,3770,3770,3770,3770,0
20230901,173900,31569490,3770,3770,3770,3770,0
20230901,173800,31569490,3770,3770,3770,3770,0
20230901,173700,31569490,3770,3770,3770,3770,0
20230901,173600,31569490,3770,3770,3770,3770,0
20230901,173500,31569490,3770,3770,3770,3770,0
20230901,173400,31569490,3770,3770,3770,3770,0
20230901,173300,31569490,3770,3770,3770,3770,0
20230901,173200,31569490,3770,3770,3770,3770,0
20230901,173100,31569490,3770,3770,3770,3770,0
20230901,173000,31569490,3770,3770,3770,3770,0
20230901,172900,31569490,3770,3770,3770,3770,0
20230901,172800,31569490,3770,3770,3770,3770,0
20230901,172700,31569490,3770,3770,3770,3770,0
20230901,172600,31569490,3770,3770,3770,3770,0
20230901,172500,31569490,3770,3770,3770,3770,0
20230901,172400,31569490,3770,3770,3770,3770,0
20230901,172300,31569490,3770,3770,3770,3770,0
20230901,172200,31569490,3770,3770,3770,3770,0
20230901,172100,31569490,3770,3770,3770,3770,0
20230901,172000,31569490,3770,3770,3770,3770,0
20230901,171900,31569490,3770,3770,3770,3770,0
20230901,171800,31569490,3770,3770,3770,3770,0
20230901,171700,31569490,3770,3770,3770,3770,96
20230901,171600,31569490,3770,3770,3770,3770,0
20230901,171500,31569490,3770,3770,3770,3770,0
20230901,171400,31569490,3770,3770,3770,3770,0
20230901,171300,31569490,3770,3770,3770,3770,0
20230901,171200,31569490,3770,3770,3770,3770,0
20230901,171100,31569490,3770,3770,3770,3770,0
20230901,171000,31569490,3770,3770,3770,3770,0
20230901,170900,31569490,3770,3770,3770,3770,0
20230901,170800,31569490,3770,3770,3770,3770,0
20230901,170700,31569490,3770,3770,3770,3770,0
20230901,170600,31569490,3770,3770,3770,3770,0
20230901,170500,31569490,3770,3770,3770,3770,0
20230901,170400,31569490,3770,3770,3770,3770,0
20230901,170300,31569490,3770,3770,3770,3770,0
20230901,170200,31569490,3770,3770,3770,3770,0
20230901,170100,31569490,3770,3770,3770,3770,0
20230901,170000,31569490,3770,3770,3770,3770,0
20230901,165900,31569490,3770,3770,3770,3770,0
20230901,165800,31569490,3770,3770,3770,3770,0
20230901,165700,31569490,3770,3770,3770,3770,0
20230901,165600,31569490,3770,3770,3770,3770,0
20230901,165500,31569490,3770,3770,3770,3770,0
20230901,165400,31569490,3770,3770,3770,3770,0
20230901,165300,31569490,3770,3770,3770,3770,0
20230901,165200,31569490,3770,3770,3770,3770,0
20230901,165100,31569490,3770,3770,3770,3770,0
20230901,165000,31569490,3770,3770,3770,3770,0
20230901,164900,31569490,3770,3770,3770,3770,0
20230901,164800,31569490,3770,3770,3770,3770,0
20230901,164700,31569490,3770,3770,3770,3770,96
20230901,164600,31569490,3770,3770,3770,3770,0
20230901,164500,31569490,3770,3770,3770,3770,0
20230901,164400,31569490,3770,3770,3770,3770,0
20230901,164300,31569490,3770,3770,3770,3770,0
20230901,164200,31569490,3770,3770,3770,3770,0
20230901,164100,31569490,3770,3770,3770,3770,0
20230901,164000,31569490,3770,3770,3770,3770,0
20230901,163900,31569490,3770,3770,3770,3770,0
20230901,163800,31569490,3770,3770,3770,3770,0
20230901,163700,31569490,3770,3770,3770,3770,0
20230901,163600,31569490,3770,3770,3770,3770,0
20230901,163500,31569490,3770,3770,3770,3770,0
20230901,163400,31569490,3770,3770,3770,3770,0
20230901,163300,31569490,3770,3770,3770,3770,0
20230901,163200,31569490,3770,3770,3770,3770,0
20230901,163100,31569490,3770,3770,3770,3770,0
20230901,163000,31569490,3770,3770,3770,3770,0
20230901,162900,31569490,3770,3770,3770,3770,0
20230901,162800,31569490,3770,3770,3770,3770,0
20230901,162700,31569490,3770,3770,3770,3770,0
20230901,162600,31569490,3770,3770,3770,3770,0
20230901,162500,31569490,3770,3770,3770,3770,0
20230901,162400,31569490,3770,3770,3770,3770,0
20230901,162300,31569490,3770,3770,3770,3770,0
20230901,162200,31569490,3770,3770,3770,3770,0
20230901,162100,31569490,3770,3770,3770,3770,0
20230901,162000,31569490,3770,3770,3770,3770,0
20230901,161900,31569490,3770,3770,3770,3770,0
20230901,161800,31569490,3770,3770,3770,3770,0
20230901,161700,31569490,3770,3770,3770,3770,96
20230901,161600,31569490,3770,3770,3770,3770,0
20230901,161500,31569490,3770,3770,3770,3770,0
20230901,161400,31569490,3770,3770,3770,3770,0
20230901,161300,31569490,3770,3770,3770,3770,0
20230901,161200,31569490,3770,3770,3770,3770,0
20230901,161100,31569490,3770,3770,3770,3770,0
20230901,161000,31569490,3770,3770,3770,3770,0
20230901,160900,31569490,3770,3770,3770,3770,0
20230901,160800,31569490,3770,3770,3770,3770,0
20230901,160700,31569490,3770,3770,3770,3770,0
20230901,160600,31569490,3770,3770,3770,3770,0
20230901,160500,31569490,3770,3770,3770,3770,0
20230901,160400,31569490,3770,3770,3770,3770,0
20230901,160300,31569490,3770,3770,3770,3770,0
20230901,160200,31569490,3770,3770,3770,3770,0
20230901,160100,31569490,3770,3770,3770,3770,0
20230901,160000,31569490,3770,3770,3770,3770,0
20230901,155900,31569490,3770,3770,3770,3770,0
20230901,155800,31569490,3770,3770,3770,3770,0
20230901,155700,31569490,3770,3770,3770,3770,0
20230901,155600,31569490,3770,3770,3770,3770,0
20230901,155500,31569490,3770,3770,3770,3770,0
20230901,155400,31569490,3770,3770,3770,3770,0
20230901,155300,31569490,3770,3770,3770,3770,0
20230901,155200,31569490,3770,3770,3770,3770,0
20230901,155100,31569490,3770,3770,3770,3770,0
20230901,155000,31569490,3770,3770,3770,3770,0
20230901,154900,31569490,3770,3770,3770,3770,0
20230901,154800,31569490,3770,3770,3770,3770,0
20230901,154700,31569490,3770,3770,3770,3770,96
20230901,154600,31569490,3770,3770,3770,3770,0
20230901,154500,31569490,3770,3770,3770,3770,0
20230901,154400,31569490,3770,3770,3770,3770,0
20230901,154300,31569490,3770,3770,3770,3770,0
20230901,154200,31569490,3770,3770,3770,3770,0
20230901,154100,31569490,3770,3770,3770,3770,0
20230901,154000,31569490,3770,3770,3770,3770,0
20230901,153900,31569490,3770,3770,3770,3770,0
20230901,153800,31569490,3770,3770,3770,3770,0
20230901,153700,31569490,3770,3770,3770,3770,0
20230901,153600,31569490,3770,3770,3770,3770,0
20230901,153500,31569490,3770,3770,3770,3770,0
20230901,153400,31569490,3770,3770,3770,3770,0
20230901,153300,31569490,3770,3770,3770,3770,0
20230901,153200,31569490,3770,3770,3770,3770,0
20230901,153100,31569490,3770,3770,3770,3770,0
20230901,153000,31569490,3770,3770,3770,3770,96
20230901,152900,31207570,3740,3740,3740,3740,0
20230901,152800,31207570,3740,3740,3740,3740,0
20230901,152700,31207570,3740,3740,3740,3740,0
20230901,152600,31207570,3740,3740,3740,3740,0
20230901,152500,31207570,3740,3740,3740,3740,0
20230901,152400,31207570,3740,3740,3740,3740,0
20230901,152300,31207570,3740,3740,3740,3740,0
20230901,152200,31207570,3740,3740,3740,3740,0
20230901,152100,31207570,3740,3740,3740,3740,0
20230901,152000,31207570,3740,3740,3740,3740,0
20230901,151900,31207570,3740,3740,3740,3740,13
20230901,151800,31158950,3725,3725,3725,3725,0
20230901,151700,31158950,3725,3725,3725,3725,0
20230901,151600,31158950,3725,3725,3725,3725,0
20230901,151500,31158950,3725,3725,3725,3725,0
20230901,151400,31158950,3725,3735,3755,3725,114
20230901,151300,30733790,3725,3725,3725,3725,105
20230901,151200,30342665,3730,3730,3730,3730,0
20230901,151100,30342665,3730,3730,3730,3730,0
20230901,151000,30342665,3730,3730,3730,3730,6
20230901,150900,30320285,3735,3735,3735,3735,38
20230901,150800,30178355,3735,3735,3735,3735,0
20230901,150700,30178355,3735,3735,3735,3735,0
20230901,150600,30178355,3735,3735,3735,3735,0
20230901,150500,30178355,3735,3735,3735,3735,0
20230901,150400,30178355,3735,3735,3735,3735,0
20230901,150300,30178355,3735,3735,3735,3735,0
20230901,150200,30178355,3735,3735,3735,3735,0
20230901,150100,30178355,3735,3735,3735,3735,0
20230901,150000,30178355,3735,3735,3735,3735,0
20230901,145900,30178355,3735,3735,3735,3735,0
20230901,145800,30178355,3735,3735,3735,3735,1
20230901,145700,30174620,3725,3725,3725,3725,0
20230901,145600,30174620,3725,3725,3725,3725,0
20230901,145500,30174620,3725,3725,3725,3725,0
20230901,145400,30174620,3725,3725,3725,3725,0
20230901,145300,30174620,3725,3725,3725,3725,0
20230901,145200,30174620,3725,3725,3725,3725,0
20230901,145100,30174620,3725,3725,3725,3725,0
20230901,145000,30174620,3725,3725,3725,3725,0
20230901,144900,30174620,3725,3725,3725,3725,0
20230901,144800,30174620,3725,3725,3725,3725,102
20230901,144700,29794670,3725,3725,3725,3725,0
20230901,144600,29794670,3725,3725,3725,3725,0
20230901,144500,29794670,3725,3725,3725,3725,0
20230901,144400,29794670,3725,3725,3725,3725,0
20230901,144300,29794670,3725,3725,3725,3725,0
20230901,144200,29794670,3725,3725,3725,3725,0
20230901,144100,29794670,3725,3725,3725,3725,478
20230901,144000,28014120,3725,3725,3725,3725,0
20230901,143900,28014120,3725,3725,3725,3725,0
20230901,143800,28014120,3725,3725,3725,3725,0
20230901,143700,28014120,3725,3725,3725,3725,0
20230901,143600,28014120,3725,3725,3725,3725,0
20230901,143500,28014120,3725,3725,3725,3725,0
20230901,143400,28014120,3725,3725,3725,3725,0
20230901,143300,28014120,3725,3725,3725,3725,0
20230901,143200,28014120,3725,3725,3725,3725,0
20230901,143100,28014120,3725,3725,3725,3725,0
20230901,143000,28014120,3725,3725,3725,3725,0
20230901,142900,28014120,3725,3725,3725,3725,0
20230901,142800,28014120,3725,3725,3725,3725,0
20230901,142700,28014120,3725,3725,3725,3725,0
20230901,142600,28014120,3725,3730,3730,3725,14
20230901,142500,27961965,3725,3725,3725,3725,0
20230901,142400,27961965,3725,3725,3725,3725,0
20230901,142300,27961965,3725,3730,3730,3725,555
20230901,142200,25891870,3730,3730,3730,3730,0
20230901,142100,25891870,3730,3730,3730,3730,0
20230901,142000,25891870,3730,3730,3730,3730,0
20230901,141900,25891870,3730,3730,3730,3730,0
20230901,141800,25891870,3730,3730,3730,3730,0
20230901,141700,25891870,3730,3730,3730,3730,205
20230901,141600,25127220,3735,3735,3735,3735,0
20230901,141500,25127220,3735,3735,3735,3735,0
20230901,141400,25127220,3735,3735,3735,3735,0
20230901,141300,25127220,3735,3735,3735,3735,0
20230901,141200,25127220,3735,3735,3735,3735,0
20230901,141100,25127220,3735,3735,3735,3735,0
20230901,141000,25127220,3735,3735,3735,3735,0
20230901,140900,25127220,3735,3735,3735,3735,0
20230901,140800,25127220,3735,3735,3735,3735,0
20230901,140700,25127220,3735,3735,3735,3735,0
20230901,140600,25127220,3735,3735,3735,3735,0
20230901,140500,25127220,3735,3735,3735,3735,0
20230901,140400,25127220,3735,3735,3735,3735,0
20230901,140300,25127220,3735,3735,3735,3735,0
20230901,140200,25127220,3735,3735,3735,3735,0
20230901,140100,25127220,3735,3735,3735,3735,0
20230901,140000,25127220,3735,3735,3735,3735,0
20230901,135900,25127220,3735,3735,3735,3735,0
20230901,135800,25127220,3735,3735,3735,3735,0
20230901,135700,25127220,3735,3735,3735,3735,0
20230901,135600,25127220,3735,3735,3735,3735,0
20230901,135500,25127220,3735,3735,3735,3735,0
20230901,135400,25127220,3735,3735,3735,3735,0
20230901,135300,25127220,3735,3735,3735,3735,0
20230901,135200,25127220,3735,3735,3735,3735,0
20230901,135100,25127220,3735,3735,3735,3735,0
20230901,135000,25127220,3735,3735,3735,3735,0
20230901,134900,25127220,3735,3735,3735,3735,1
20230901,134800,25123485,3730,3730,3730,3730,0
20230901,134700,25123485,3730,3730,3730,3730,0
20230901,134600,25123485,3730,3730,3730,3730,0
20230901,134500,25123485,3730,3730,3730,3730,0
20230901,134400,25123485,3730,3730,3730,3730,0
20230901,134300,25123485,3730,3730,3730,3730,0
20230901,134200,25123485,3730,3730,3730,3730,0
20230901,134100,25123485,3730,3730,3730,3730,0
20230901,134000,25123485,3730,3730,3730,3730,0
20230901,133900,25123485,3730,3730,3730,3730,0
20230901,133800,25123485,3730,3730,3730,3730,0
20230901,133700,25123485,3730,3730,3730,3730,200
20230901,133600,24377485,3740,3740,3740,3740,0
20230901,133500,24377485,3740,3740,3740,3740,0
20230901,133400,24377485,3740,3740,3740,3740,0
20230901,133300,24377485,3740,3740,3740,3740,10
20230901,133200,24340085,3740,3740,3740,3740,10
20230901,133100,24302685,3740,3740,3740,3740,0
20230901,133000,24302685,3740,3740,3740,3740,4
20230901,132900,24287725,3730,3730,3730,3730,0
20230901,132800,24287725,3730,3730,3730,3730,0
20230901,132700,24287725,3730,3730,3730,3730,200
20230901,132600,23541725,3730,3730,3730,3730,0
20230901,132500,23541725,3730,3730,3730,3730,150
20230901,132400,22982225,3735,3735,3735,3735,20
20230901,132300,22907525,3730,3730,3730,3730,0
20230901,132200,22907525,3730,3730,3730,3730,0
20230901,132100,22907525,3730,3730,3730,3730,0
20230901,132000,22907525,3730,3730,3730,3730,0
20230901,131900,22907525,3730,3730,3730,3730,46
20230901,131800,22735945,3730,3730,3730,3730,0
20230901,131700,22735945,3730,3735,3735,3730,86
20230901,131600,22415140,3735,3735,3735,3735,0
20230901,131500,22415140,3735,3735,3735,3735,0
20230901,131400,22415140,3735,3735,3735,3735,0
20230901,131300,22415140,3735,3735,3735,3735,2
20230901,131200,22407670,3730,3735,3735,3730,107
20230901,131100,22008535,3735,3730,3735,3730,116
20230901,131000,21575835,3735,3745,3745,3735,17
20230901,130900,21512320,3730,3730,3730,3730,0
20230901,130800,21512320,3730,3730,3730,3730,0
20230901,130700,21512320,3730,3730,3730,3730,0
20230901,130600,21512320,3730,3730,3730,3730,0
20230901,130500,21512320,3730,3730,3730,3730,0
20230901,130400,21512320,3730,3730,3730,3730,308
20230901,130300,20363480,3730,3735,3735,3730,503
20230901,130200,18486270,3735,3735,3735,3735,511
20230901,130100,16577685,3750,3750,3750,3750,0
20230901,130000,16577685,3750,3750,3750,3750,0
20230901,125900,16577685,3750,3750,3750,3750,0
20230901,125800,16577685,3750,3750,3750,3750,0
20230901,125700,16577685,3750,3750,3750,3750,0
20230901,125600,16577685,3750,3750,3750,3750,0
20230901,125500,16577685,3750,3750,3750,3750,10
20230901,125400,16540185,3750,3750,3750,3750,0
20230901,125300,16540185,3750,3750,3750,3750,0
20230901,125200,16540185,3750,3750,3750,3750,1
20230901,125100,16536435,3740,3740,3740,3740,0
20230901,125000,16536435,3740,3740,3740,3740,0
20230901,124900,16536435,3740,3740,3740,3740,0
20230901,124800,16536435,3740,3740,3740,3740,9
20230901,124700,16502775,3735,3740,3740,3735,560
20230901,124600,14411160,3755,3755,3755,3755,0
20230901,124500,14411160,3755,3755,3755,3755,0
20230901,124400,14411160,3755,3755,3755,3755,0
20230901,124300,14411160,3755,3755,3755,3755,0
20230901,124200,14411160,3755,3755,3755,3755,0
20230901,124100,14411160,3755,3755,3755,3755,0
20230901,124000,14411160,3755,3755,3755,3755,0
20230901,123900,14411160,3755,3755,3755,3755,0
20230901,123800,14411160,3755,3755,3755,3755,0
20230901,123700,14411160,3755,3755,3755,3755,0
20230901,123600,14411160,3755,3755,3755,3755,0
20230901,123500,14411160,3755,3755,3755,3755,0
20230901,123400,14411160,3755,3755,3755,3755,0
20230901,123300,14411160,3755,3755,3755,3755,0
20230901,123200,14411160,3755,3755,3755,3755,0
20230901,123100,14411160,3755,3755,3755,3755,0
20230901,123000,14411160,3755,3755,3755,3755,0
20230901,122900,14411160,3755,3755,3755,3755,0
20230901,122800,14411160,3755,3755,3755,3755,0
20230901,122700,14411160,3755,3750,3755,3750,97
20230901,122600,14047185,3745,3745,3745,3745,0
20230901,122500,14047185,3745,3745,3745,3745,0
20230901,122400,14047185,3745,3745,3745,3745,0
20230901,122300,14047185,3745,3745,3745,3745,0
20230901,122200,14047185,3745,3745,3745,3745,0
20230901,122100,14047185,3745,3745,3745,3745,39
20230901,122000,13901130,3740,3740,3740,3740,5
20230901,121900,13882430,3740,3740,3740,3740,1
20230901,121800,13878690,3735,3740,3740,3735,102
20230901,121700,13497530,3740,3740,3740,3740,0
20230901,121600,13497530,3740,3740,3740,3740,0
20230901,121500,13497530,3740,3740,3740,3740,1
20230901,121400,13493790,3735,3735,3735,3735,0
20230901,121300,13493790,3735,3740,3740,3735,223
20230901,121200,12660610,3740,3745,3745,3740,205
20230901,121100,11893890,3745,3745,3745,3745,0
20230901,121000,11893890,3745,3750,3750,3745,16
20230901,120900,11833895,3755,3755,3755,3755,0
20230901,120800,11833895,3755,3755,3755,3755,0
20230901,120700,11833895,3755,3755,3755,3755,0
20230901,120600,11833895,3755,3745,3755,3740,329
20230901,120500,10602965,3760,3760,3760,3760,0
20230901,120400,10602965,3760,3760,3760,3760,0
20230901,120300,10602965,3760,3760,3760,3760,0
20230901,120200,10602965,3760,3760,3760,3760,1
20230901,120100,10599205,3745,3745,3745,3745,0
20230901,120000,10599205,3745,3755,3760,3745,103
20230901,115900,10212335,3770,3770,3770,3770,0
20230901,115800,10212335,3770,3770,3770,3770,0
20230901,115700,10212335,3770,3770,3770,3770,0
20230901,115600,10212335,3770,3770,3770,3770,0
20230901,115500,10212335,3770,3745,3770,3745,2
20230901,115400,10204820,3770,3770,3770,3770,1
20230901,115300,10201050,3745,3745,3745,3745,0
20230901,115200,10201050,3745,3745,3745,3745,0
20230901,115100,10201050,3745,3745,3745,3745,0
20230901,115000,10201050,3745,3745,3745,3745,0
20230901,114900,10201050,3745,3745,3745,3745,0
20230901,114800,10201050,3745,3745,3745,3745,0
20230901,114700,10201050,3745,3745,3745,3745,0
20230901,114600,10201050,3745,3745,3745,3745,0
20230901,114500,10201050,3745,3745,3745,3745,0
20230901,114400,10201050,3745,3745,3745,3745,0
20230901,114300,10201050,3745,3745,3745,3745,0
20230901,114200,10201050,3745,3745,3745,3745,0
20230901,114100,10201050,3745,3745,3745,3745,0
20230901,114000,10201050,3745,3745,3745,3745,0
20230901,113900,10201050,3745,3745,3745,3745,0
20230901,113800,10201050,3745,3745,3745,3745,0
20230901,113700,10201050,3745,3745,3745,3745,0
20230901,113600,10201050,3745,3745,3745,3745,0
20230901,113500,10201050,3745,3745,3745,3745,0
20230901,113400,10201050,3745,3745,3745,3745,23
20230901,113300,10114915,3770,3770,3770,3770,1
20230901,113200,10111145,3745,3760,3760,3745,223
20230901,113100,9275455,3765,3765,3765,3765,0
20230901,113000,9275455,3765,3765,3765,3765,23
20230901,112900,9188860,3780,3780,3780,3780,0
20230901,112800,9188860,3780,3780,3780,3780,0
20230901,112700,9188860,3780,3780,3780,3780,0
20230901,112600,9188860,3780,3765,3780,3765,328
20230901,112500,7949385,3765,3765,3765,3765,0
20230901,112400,7949385,3765,3765,3765,3765,0
20230901,112300,7949385,3765,3765,3765,3765,0
20230901,112200,7949385,3765,3765,3765,3765,1
20230901,112100,7945620,3760,3760,3760,3760,205
20230901,112000,7174820,3760,3760,3760,3760,11
20230901,111900,7133460,3760,3760,3760,3760,0
20230901,111800,7133460,3760,3760,3760,3760,0
20230901,111700,7133460,3760,3760,3760,3760,0
20230901,111600,7133460,3760,3760,3760,3760,1
20230901,111500,7129700,3755,3755,3755,3755,0
20230901,111400,7129700,3755,3755,3755,3755,0
20230901,111300,7129700,3755,3755,3755,3755,0
20230901,111200,7129700,3755,3755,3755,3755,0
20230901,111100,7129700,3755,3755,3755,3755,0
20230901,111000,7129700,3755,3755,3755,3755,0
20230901,110900,7129700,3755,3755,3755,3755,0
20230901,110800,7129700,3755,3755,3755,3755,0
20230901,110700,7129700,3755,3755,3755,3755,0
20230901,110600,7129700,3755,3755,3755,3755,0
20230901,110500,7129700,3755,3755,3755,3755,0
20230901,110400,7129700,3755,3755,3755,3755,0
20230901,110300,7129700,3755,3755,3755,3755,0
20230901,110200,7129700,3755,3755,3755,3755,0
20230901,110100,7129700,3755,3755,3755,3755,0
20230901,110000,7129700,3755,3755,3755,3755,0
20230901,105900,7129700,3755,3755,3755,3755,0
20230901,105800,7129700,3755,3755,3755,3755,0
20230901,105700,7129700,3755,3755,3755,3755,0
20230901,105600,7129700,3755,3755,3755,3755,0
20230901,105500,7129700,3755,3755,3755,3755,0
20230901,105400,7129700,3755,3755,3755,3755,0
20230901,105300,7129700,3755,3755,3755,3755,0
20230901,105200,7129700,3755,3755,3755,3755,0
20230901,105100,7129700,3755,3755,3755,3755,0
20230901,105000,7129700,3755,3755,3755,3755,0
20230901,104900,7129700,3755,3760,3760,3755,257
20230901,104800,6163415,3780,3780,3780,3780,0
20230901,104700,6163415,3780,3780,3780,3780,0
20230901,104600,6163415,3780,3780,3780,3780,0
20230901,104500,6163415,3780,3780,3780,3780,0
20230901,104400,6163415,3780,3780,3780,3780,0
20230901,104300,6163415,3780,3780,3780,3780,0
20230901,104200,6163415,3780,3780,3780,3780,0
20230901,104100,6163415,3780,3780,3780,3780,0
20230901,104000,6163415,3780,3780,3780,3780,0
20230901,103900,6163415,3780,3780,3780,3780,0
20230901,103800,6163415,3780,3780,3780,3780,0
20230901,103700,6163415,3780,3780,3780,3780,0
20230901,103600,6163415,3780,3780,3780,3780,0
20230901,103500,6163415,3780,3780,3780,3780,0
20230901,103400,6163415,3780,3780,3780,3780,0
20230901,103300,6163415,3780,3780,3780,3780,0
20230901,103200,6163415,3780,3780,3780,3780,0
20230901,103100,6163415,3780,3780,3780,3780,0
20230901,103000,6163415,3780,3780,3780,3780,0
20230901,102900,6163415,3780,3780,3780,3780,0
20230901,102800,6163415,3780,3780,3780,3780,0
20230901,102700,6163415,3780,3780,3780,3780,0
20230901,102600,6163415,3780,3780,3780,3780,0
20230901,102500,6163415,3780,3780,3780,3780,0
20230901,102400,6163415,3780,3780,3780,3780,0
20230901,102300,6163415,3780,3780,3780,3780,0
20230901,102200,6163415,3780,3775,3780,3775,150
20230901,102100,5596780,3780,3765,3780,3765,62
20230901,102000,5362755,3780,3780,3780,3780,0
20230901,101900,5362755,3780,3760,3780,3760,71
20230901,101800,5094920,3755,3755,3755,3755,0
20230901,101700,5094920,3755,3755,3755,3755,201
20230901,101600,4340165,3755,3755,3755,3755,0
20230901,101500,4340165,3755,3755,3755,3755,0
20230901,101400,4340165,3755,3755,3755,3755,0
20230901,101300,4340165,3755,3755,3755,3755,5
20230901,101200,4321390,3750,3750,3750,3750,309
20230901,101100,3162640,3750,3750,3750,3750,0
20230901,101000,3162640,3750,3755,3755,3750,103
20230901,100900,2775890,3760,3760,3760,3760,0
20230901,100800,2775890,3760,3760,3760,3760,0
20230901,100700,2775890,3760,3760,3760,3760,2
20230901,100600,2768370,3780,3780,3780,3780,0
20230901,100500,2768370,3780,3780,3780,3780,0
20230901,100400,2768370,3780,3780,3780,3780,0
20230901,100300,2768370,3780,3780,3780,3780,0
20230901,100200,2768370,3780,3780,3780,3780,0
20230901,100100,2768370,3780,3780,3780,3780,0
20230901,100000,2768370,3780,3780,3780,3780,0
20230901,095900,2768370,3780,3780,3780,3780,0
20230901,095800,2768370,3780,3780,3780,3780,0
20230901,095700,2768370,3780,3780,3780,3780,0
20230901,095600,2768370,3780,3780,3780,3780,1
20230901,095500,2764590,3780,3780,3780,3780,0
20230901,095400,2764590,3780,3780,3780,3780,0
20230901,095300,2764590,3780,3780,3780,3780,0
20230901,095200,2764590,3780,3780,3780,3780,0
20230901,095100,2764590,3780,3780,3780,3780,0
20230901,095000,2764590,3780,3780,3780,3780,0
20230901,094900,2764590,3780,3780,3780,3780,0
20230901,094800,2764590,3780,3780,3780,3780,0
20230901,094700,2764590,3780,3780,3780,3780,0
20230901,094600,2764590,3780,3780,3780,3780,0
20230901,094500,2764590,3780,3780,3780,3780,0
20230901,094400,2764590,3780,3780,3780,3780,0
20230901,094300,2764590,3780,3780,3780,3780,0
20230901,094200,2764590,3780,3780,3780,3780,1
20230901,094100,2760810,3760,3760,3760,3760,0
20230901,094000,2760810,3760,3760,3760,3760,0
20230901,093900,2760810,3760,3760,3760,3760,0
20230901,093800,2760810,3760,3760,3760,3760,0
20230901,093700,2760810,3760,3760,3760,3760,0
20230901,093600,2760810,3760,3760,3760,3760,0
20230901,093500,2760810,3760,3760,3760,3760,0
20230901,093400,2760810,3760,3760,3760,3760,0
20230901,093300,2760810,3760,3765,3765,3760,20
20230901,093200,2685560,3780,3780,3780,3780,0
20230901,093100,2685560,3780,3780,3780,3780,0
20230901,093000,2685560,3780,3780,3780,3780,0
20230901,092900,2685560,3780,3780,3780,3780,0
20230901,092800,2685560,3780,3780,3780,3780,0
20230901,092700,2685560,3780,3780,3780,3780,0
20230901,092600,2685560,3780,3780,3780,3780,0
20230901,092500,2685560,3780,3780,3780,3780,0
20230901,092400,2685560,3780,3780,3780,3780,10
20230901,092300,2647760,3780,3780,3780,3780,0
20230901,092200,2647760,3780,3780,3780,3780,0
20230901,092100,2647760,3780,3780,3780,3780,0
20230901,092000,2647760,3780,3780,3780,3780,0
20230901,091900,2647760,3780,3780,3780,3780,0
20230901,091800,2647760,3780,3780,3780,3780,0
20230901,091700,2647760,3780,3780,3780,3780,0
20230901,091600,2647760,3780,3775,3780,3775,44
20230901,091500,2481655,3770,3770,3770,3770,0
20230901,091400,2481655,3770,3770,3770,3770,0
20230901,091300,2481655,3770,3770,3770,3770,15
20230901,091200,2425105,3770,3770,3770,3770,0
20230901,091100,2425105,3770,3770,3770,3770,0
20230901,091000,2425105,3770,3740,3770,3740,80
20230901,090900,2125875,3750,3750,3750,3750,0
20230901,090800,2125875,3750,3750,3750,3750,0
20230901,090700,2125875,3750,3750,3750,3750,0
20230901,090600,2125875,3750,3750,3750,3750,0
20230901,090500,2125875,3750,3750,3750,3750,0
20230901,090400,2125875,3750,3750,3750,3750,0
20230901,090300,2125875,3750,3750,3750,3750,0
20230901,090200,2125875,3750,3750,3750,3750,0
20230901,090100,2125875,3750,3750,3750,3750,20
20230901,090000,2050875,3765,3770,3770,3765,544