KissMeData/078940/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193300,523102815,3415,3415,3415,3415,8554
20230901,193200,523102815,3415,3415,3415,3415,0
20230901,193100,523102815,3415,3415,3415,3415,0
20230901,193000,523102815,3415,3415,3415,3415,0
20230901,192900,523102815,3415,3415,3415,3415,0
20230901,192800,523102815,3415,3415,3415,3415,0
20230901,192700,523102815,3415,3415,3415,3415,0
20230901,192600,523102815,3415,3415,3415,3415,0
20230901,192500,523102815,3415,3415,3415,3415,0
20230901,192400,523102815,3415,3415,3415,3415,0
20230901,192300,523102815,3415,3415,3415,3415,0
20230901,192200,523102815,3415,3415,3415,3415,0
20230901,192100,523102815,3415,3415,3415,3415,0
20230901,192000,523102815,3415,3415,3415,3415,0
20230901,191900,523102815,3415,3415,3415,3415,0
20230901,191800,523102815,3415,3415,3415,3415,0
20230901,191700,523102815,3415,3415,3415,3415,0
20230901,191600,523102815,3415,3415,3415,3415,0
20230901,191500,523102815,3415,3415,3415,3415,0
20230901,191400,523102815,3415,3415,3415,3415,0
20230901,191300,523102815,3415,3415,3415,3415,0
20230901,191200,523102815,3415,3415,3415,3415,0
20230901,191100,523102815,3415,3415,3415,3415,0
20230901,191000,523102815,3415,3415,3415,3415,0
20230901,190900,523102815,3415,3415,3415,3415,0
20230901,190800,523102815,3415,3415,3415,3415,0
20230901,190700,523102815,3415,3415,3415,3415,0
20230901,190600,523102815,3415,3415,3415,3415,0
20230901,190500,523102815,3415,3415,3415,3415,0
20230901,190400,523102815,3415,3415,3415,3415,0
20230901,190300,523102815,3415,3415,3415,3415,8554
20230901,190200,523102815,3415,3415,3415,3415,0
20230901,190100,523102815,3415,3415,3415,3415,0
20230901,190000,523102815,3415,3415,3415,3415,0
20230901,185900,523102815,3415,3415,3415,3415,0
20230901,185800,523102815,3415,3415,3415,3415,0
20230901,185700,523102815,3415,3415,3415,3415,0
20230901,185600,523102815,3415,3415,3415,3415,0
20230901,185500,523102815,3415,3415,3415,3415,0
20230901,185400,523102815,3415,3415,3415,3415,0
20230901,185300,523102815,3415,3415,3415,3415,0
20230901,185200,523102815,3415,3415,3415,3415,0
20230901,185100,523102815,3415,3415,3415,3415,0
20230901,185000,523102815,3415,3415,3415,3415,0
20230901,184900,523102815,3415,3415,3415,3415,0
20230901,184800,523102815,3415,3415,3415,3415,0
20230901,184700,523102815,3415,3415,3415,3415,0
20230901,184600,523102815,3415,3415,3415,3415,0
20230901,184500,523102815,3415,3415,3415,3415,0
20230901,184400,523102815,3415,3415,3415,3415,0
20230901,184300,523102815,3415,3415,3415,3415,0
20230901,184200,523102815,3415,3415,3415,3415,0
20230901,184100,523102815,3415,3415,3415,3415,0
20230901,184000,523102815,3415,3415,3415,3415,0
20230901,183900,523102815,3415,3415,3415,3415,0
20230901,183800,523102815,3415,3415,3415,3415,0
20230901,183700,523102815,3415,3415,3415,3415,0
20230901,183600,523102815,3415,3415,3415,3415,0
20230901,183500,523102815,3415,3415,3415,3415,0
20230901,183400,523102815,3415,3415,3415,3415,0
20230901,183300,523102815,3415,3415,3415,3415,8554
20230901,183200,523102815,3415,3415,3415,3415,0
20230901,183100,523102815,3415,3415,3415,3415,0
20230901,183000,523102815,3415,3415,3415,3415,0
20230901,182900,523102815,3415,3415,3415,3415,0
20230901,182800,523102815,3415,3415,3415,3415,0
20230901,182700,523102815,3415,3415,3415,3415,0
20230901,182600,523102815,3415,3415,3415,3415,0
20230901,182500,523102815,3415,3415,3415,3415,0
20230901,182400,523102815,3415,3415,3415,3415,0
20230901,182300,523102815,3415,3415,3415,3415,0
20230901,182200,523102815,3415,3415,3415,3415,0
20230901,182100,523102815,3415,3415,3415,3415,0
20230901,182000,523102815,3415,3415,3415,3415,0
20230901,181900,523102815,3415,3415,3415,3415,0
20230901,181800,523102815,3415,3415,3415,3415,0
20230901,181700,523102815,3415,3415,3415,3415,0
20230901,181600,523102815,3415,3415,3415,3415,0
20230901,181500,523102815,3415,3415,3415,3415,0
20230901,181400,523102815,3415,3415,3415,3415,0
20230901,181300,523102815,3415,3415,3415,3415,0
20230901,181200,523102815,3415,3415,3415,3415,0
20230901,181100,523102815,3415,3415,3415,3415,0
20230901,181000,523102815,3415,3415,3415,3415,0
20230901,180900,523102815,3415,3415,3415,3415,0
20230901,180800,523102815,3415,3415,3415,3415,0
20230901,180700,523102815,3415,3415,3415,3415,0
20230901,180600,523102815,3415,3415,3415,3415,0
20230901,180500,523102815,3415,3415,3415,3415,0
20230901,180400,523102815,3415,3415,3415,3415,0
20230901,180300,523102815,3415,3415,3415,3415,8554
20230901,180200,523102815,3415,3415,3415,3415,0
20230901,180100,523102815,3415,3415,3415,3415,0
20230901,180000,523102815,3415,3415,3415,3415,0
20230901,175900,523102815,3415,3415,3415,3415,0
20230901,175800,523102815,3415,3415,3415,3415,0
20230901,175700,523102815,3415,3415,3415,3415,0
20230901,175600,523102815,3415,3415,3415,3415,0
20230901,175500,523102815,3415,3415,3415,3415,0
20230901,175400,523102815,3415,3415,3415,3415,0
20230901,175300,523102815,3415,3415,3415,3415,0
20230901,175200,523102815,3415,3415,3415,3415,0
20230901,175100,523102815,3415,3415,3415,3415,0
20230901,175000,523102815,3415,3415,3415,3415,0
20230901,174900,523102815,3415,3415,3415,3415,0
20230901,174800,523102815,3415,3415,3415,3415,0
20230901,174700,523102815,3415,3415,3415,3415,0
20230901,174600,523102815,3415,3415,3415,3415,0
20230901,174500,523102815,3415,3415,3415,3415,0
20230901,174400,523102815,3415,3415,3415,3415,0
20230901,174300,523102815,3415,3415,3415,3415,0
20230901,174200,523102815,3415,3415,3415,3415,0
20230901,174100,523102815,3415,3415,3415,3415,0
20230901,174000,523102815,3415,3415,3415,3415,0
20230901,173900,523102815,3415,3415,3415,3415,0
20230901,173800,523102815,3415,3415,3415,3415,0
20230901,173700,523102815,3415,3415,3415,3415,0
20230901,173600,523102815,3415,3415,3415,3415,0
20230901,173500,523102815,3415,3415,3415,3415,0
20230901,173400,523102815,3415,3415,3415,3415,0
20230901,173300,523102815,3415,3415,3415,3415,8554
20230901,173200,523102815,3415,3415,3415,3415,0
20230901,173100,523102815,3415,3415,3415,3415,0
20230901,173000,523102815,3415,3415,3415,3415,0
20230901,172900,523102815,3415,3415,3415,3415,0
20230901,172800,523102815,3415,3415,3415,3415,0
20230901,172700,523102815,3415,3415,3415,3415,0
20230901,172600,523102815,3415,3415,3415,3415,0
20230901,172500,523102815,3415,3415,3415,3415,0
20230901,172400,523102815,3415,3415,3415,3415,0
20230901,172300,523102815,3415,3415,3415,3415,0
20230901,172200,523102815,3415,3415,3415,3415,0
20230901,172100,523102815,3415,3415,3415,3415,0
20230901,172000,523102815,3415,3415,3415,3415,0
20230901,171900,523102815,3415,3415,3415,3415,0
20230901,171800,523102815,3415,3415,3415,3415,0
20230901,171700,523102815,3415,3415,3415,3415,0
20230901,171600,523102815,3415,3415,3415,3415,0
20230901,171500,523102815,3415,3415,3415,3415,0
20230901,171400,523102815,3415,3415,3415,3415,0
20230901,171300,523102815,3415,3415,3415,3415,0
20230901,171200,523102815,3415,3415,3415,3415,0
20230901,171100,523102815,3415,3415,3415,3415,0
20230901,171000,523102815,3415,3415,3415,3415,0
20230901,170900,523102815,3415,3415,3415,3415,0
20230901,170800,523102815,3415,3415,3415,3415,0
20230901,170700,523102815,3415,3415,3415,3415,0
20230901,170600,523102815,3415,3415,3415,3415,0
20230901,170500,523102815,3415,3415,3415,3415,0
20230901,170400,523102815,3415,3415,3415,3415,0
20230901,170300,523102815,3415,3415,3415,3415,8554
20230901,170200,523102815,3415,3415,3415,3415,0
20230901,170100,523102815,3415,3415,3415,3415,0
20230901,170000,523102815,3415,3415,3415,3415,0
20230901,165900,523102815,3415,3415,3415,3415,0
20230901,165800,523102815,3415,3415,3415,3415,0
20230901,165700,523102815,3415,3415,3415,3415,0
20230901,165600,523102815,3415,3415,3415,3415,0
20230901,165500,523102815,3415,3415,3415,3415,0
20230901,165400,523102815,3415,3415,3415,3415,0
20230901,165300,523102815,3415,3415,3415,3415,0
20230901,165200,523102815,3415,3415,3415,3415,0
20230901,165100,523102815,3415,3415,3415,3415,0
20230901,165000,523102815,3415,3415,3415,3415,0
20230901,164900,523102815,3415,3415,3415,3415,0
20230901,164800,523102815,3415,3415,3415,3415,0
20230901,164700,523102815,3415,3415,3415,3415,0
20230901,164600,523102815,3415,3415,3415,3415,0
20230901,164500,523102815,3415,3415,3415,3415,0
20230901,164400,523102815,3415,3415,3415,3415,0
20230901,164300,523102815,3415,3415,3415,3415,0
20230901,164200,523102815,3415,3415,3415,3415,0
20230901,164100,523102815,3415,3415,3415,3415,0
20230901,164000,523102815,3415,3415,3415,3415,0
20230901,163900,523102815,3415,3415,3415,3415,0
20230901,163800,523102815,3415,3415,3415,3415,0
20230901,163700,523102815,3415,3415,3415,3415,0
20230901,163600,523102815,3415,3415,3415,3415,0
20230901,163500,523102815,3415,3415,3415,3415,0
20230901,163400,523102815,3415,3415,3415,3415,0
20230901,163300,523102815,3415,3415,3415,3415,8554
20230901,163200,523102815,3415,3415,3415,3415,0
20230901,163100,523102815,3415,3415,3415,3415,0
20230901,163000,523102815,3415,3415,3415,3415,0
20230901,162900,523102815,3415,3415,3415,3415,0
20230901,162800,523102815,3415,3415,3415,3415,0
20230901,162700,523102815,3415,3415,3415,3415,0
20230901,162600,523102815,3415,3415,3415,3415,0
20230901,162500,523102815,3415,3415,3415,3415,0
20230901,162400,523102815,3415,3415,3415,3415,0
20230901,162300,523102815,3415,3415,3415,3415,0
20230901,162200,523102815,3415,3415,3415,3415,0
20230901,162100,523102815,3415,3415,3415,3415,0
20230901,162000,523102815,3415,3415,3415,3415,0
20230901,161900,523102815,3415,3415,3415,3415,0
20230901,161800,523102815,3415,3415,3415,3415,0
20230901,161700,523102815,3415,3415,3415,3415,0
20230901,161600,523102815,3415,3415,3415,3415,0
20230901,161500,523102815,3415,3415,3415,3415,0
20230901,161400,523102815,3415,3415,3415,3415,0
20230901,161300,523102815,3415,3415,3415,3415,0
20230901,161200,523102815,3415,3415,3415,3415,0
20230901,161100,523102815,3415,3415,3415,3415,0
20230901,161000,523102815,3415,3415,3415,3415,0
20230901,160900,523102815,3415,3415,3415,3415,0
20230901,160800,523102815,3415,3415,3415,3415,0
20230901,160700,523102815,3415,3415,3415,3415,0
20230901,160600,523102815,3415,3415,3415,3415,0
20230901,160500,523102815,3415,3415,3415,3415,0
20230901,160400,523102815,3415,3415,3415,3415,0
20230901,160300,523102815,3415,3415,3415,3415,8554
20230901,160200,523102815,3415,3415,3415,3415,0
20230901,160100,523102815,3415,3415,3415,3415,0
20230901,160000,523102815,3415,3415,3415,3415,0
20230901,155900,523102815,3415,3415,3415,3415,0
20230901,155800,523102815,3415,3415,3415,3415,0
20230901,155700,523102815,3415,3415,3415,3415,0
20230901,155600,523102815,3415,3415,3415,3415,0
20230901,155500,523102815,3415,3415,3415,3415,0
20230901,155400,523102815,3415,3415,3415,3415,0
20230901,155300,523102815,3415,3415,3415,3415,0
20230901,155200,523102815,3415,3415,3415,3415,0
20230901,155100,523102815,3415,3415,3415,3415,0
20230901,155000,523102815,3415,3415,3415,3415,0
20230901,154900,523102815,3415,3415,3415,3415,0
20230901,154800,523102815,3415,3415,3415,3415,0
20230901,154700,523102815,3415,3415,3415,3415,0
20230901,154600,523102815,3415,3415,3415,3415,0
20230901,154500,523102815,3415,3415,3415,3415,0
20230901,154400,523102815,3415,3415,3415,3415,0
20230901,154300,523102815,3415,3415,3415,3415,0
20230901,154200,523102815,3415,3415,3415,3415,0
20230901,154100,523102815,3415,3415,3415,3415,0
20230901,154000,523102815,3415,3415,3415,3415,0
20230901,153900,523102815,3415,3415,3415,3415,0
20230901,153800,523102815,3415,3415,3415,3415,0
20230901,153700,523102815,3415,3415,3415,3415,0
20230901,153600,523102815,3415,3415,3415,3415,0
20230901,153500,523102815,3415,3415,3415,3415,0
20230901,153400,523102815,3415,3415,3415,3415,0
20230901,153300,523102815,3415,3415,3415,3415,8554
20230901,153200,523102815,3415,3415,3415,3415,0
20230901,153100,523102815,3415,3415,3415,3415,0
20230901,153000,523102815,3415,3415,3415,3415,8554
20230901,152900,493890905,3360,3360,3360,3360,0
20230901,152800,493890905,3360,3360,3360,3360,0
20230901,152700,493890905,3360,3360,3360,3360,0
20230901,152600,493890905,3360,3360,3360,3360,0
20230901,152500,493890905,3360,3360,3360,3360,0
20230901,152400,493890905,3360,3360,3360,3360,0
20230901,152300,493890905,3360,3360,3360,3360,0
20230901,152200,493890905,3360,3360,3360,3360,0
20230901,152100,493890905,3360,3360,3360,3360,0
20230901,152000,493890905,3360,3360,3360,3360,0
20230901,151900,493890905,3360,3345,3360,3345,3446
20230901,151800,482346090,3350,3350,3350,3350,0
20230901,151700,482346090,3350,3350,3350,3350,0
20230901,151600,482346090,3350,3350,3350,3350,1
20230901,151500,482342740,3325,3325,3340,3325,4495
20230901,151400,467374365,3320,3320,3320,3320,500
20230901,151300,465714365,3325,3325,3325,3325,0
20230901,151200,465714365,3325,3325,3325,3325,0
20230901,151100,465714365,3325,3315,3325,3315,1714
20230901,151000,460025005,3315,3310,3320,3310,634
20230901,150900,457921670,3310,3310,3310,3310,1935
20230901,150800,451516820,3315,3315,3315,3315,0
20230901,150700,451516820,3315,3315,3315,3315,45
20230901,150600,451367645,3295,3295,3295,3295,57
20230901,150500,451179830,3295,3295,3295,3295,23
20230901,150400,451104045,3295,3295,3295,3295,0
20230901,150300,451104045,3295,3295,3295,3295,5
20230901,150200,451087570,3320,3295,3320,3285,1782
20230901,150100,445219015,3295,3295,3295,3295,0
20230901,150000,445219015,3295,3295,3295,3295,0
20230901,145900,445219015,3295,3295,3295,3295,0
20230901,145800,445219015,3295,3295,3295,3295,0
20230901,145700,445219015,3295,3295,3295,3295,0
20230901,145600,445219015,3295,3295,3295,3295,10
20230901,145500,445186065,3285,3290,3290,3285,2725
20230901,145400,436232030,3290,3290,3290,3290,2
20230901,145300,436225450,3285,3285,3285,3285,0
20230901,145200,436225450,3285,3285,3285,3285,2
20230901,145100,436218880,3295,3295,3295,3295,0
20230901,145000,436218880,3295,3295,3295,3295,0
20230901,144900,436218880,3295,3295,3295,3295,0
20230901,144800,436218880,3295,3295,3295,3295,0
20230901,144700,436218880,3295,3295,3295,3295,0
20230901,144600,436218880,3295,3295,3295,3295,0
20230901,144500,436218880,3295,3295,3295,3295,0
20230901,144400,436218880,3295,3295,3295,3295,0
20230901,144300,436218880,3295,3295,3295,3295,0
20230901,144200,436218880,3295,3295,3295,3295,0
20230901,144100,436218880,3295,3295,3295,3290,21
20230901,144000,436149690,3295,3295,3295,3295,150
20230901,143900,435655440,3295,3295,3295,3295,200
20230901,143800,434996440,3295,3295,3295,3295,0
20230901,143700,434996440,3295,3280,3295,3280,6
20230901,143600,434976745,3285,3280,3285,3280,41
20230901,143500,434842255,3270,3285,3285,3270,1250
20230901,143400,430747345,3295,3295,3295,3295,4827
20230901,143300,414842380,3295,3295,3295,3295,0
20230901,143200,414842380,3295,3295,3295,3295,0
20230901,143100,414842380,3295,3295,3295,3295,0
20230901,143000,414842380,3295,3295,3295,3295,0
20230901,142900,414842380,3295,3295,3295,3295,0
20230901,142800,414842380,3295,3295,3295,3295,10
20230901,142700,414809430,3295,3295,3295,3295,0
20230901,142600,414809430,3295,3295,3295,3295,0
20230901,142500,414809430,3295,3295,3295,3295,1
20230901,142400,414806135,3285,3285,3285,3285,0
20230901,142300,414806135,3285,3285,3285,3285,0
20230901,142200,414806135,3285,3285,3285,3285,16
20230901,142100,414753575,3285,3285,3285,3285,2
20230901,142000,414747005,3285,3285,3285,3275,3
20230901,141900,414737160,3290,3290,3290,3290,2
20230901,141800,414730580,3270,3265,3270,3265,1115
20230901,141700,411087030,3270,3270,3270,3270,0
20230901,141600,411087030,3270,3270,3270,3270,0
20230901,141500,411087030,3270,3280,3280,3270,16
20230901,141400,411034690,3295,3295,3295,3295,1
20230901,141300,411031395,3285,3285,3285,3285,0
20230901,141200,411031395,3285,3285,3285,3285,1
20230901,141100,411028110,3295,3295,3295,3295,0
20230901,141000,411028110,3295,3295,3295,3295,0
20230901,140900,411028110,3295,3275,3295,3275,435
20230901,140800,409603465,3275,3265,3275,3265,616
20230901,140700,407592165,3275,3275,3275,3275,2
20230901,140600,407585615,3275,3275,3275,3275,0
20230901,140500,407585615,3275,3275,3275,3275,0
20230901,140400,407585615,3275,3275,3275,3275,0
20230901,140300,407585615,3275,3265,3275,3265,206
20230901,140200,406913015,3275,3275,3275,3275,0
20230901,140100,406913015,3275,3275,3275,3275,0
20230901,140000,406913015,3275,3275,3275,3275,0
20230901,135900,406913015,3275,3275,3275,3275,0
20230901,135800,406913015,3275,3275,3275,3275,0
20230901,135700,406913015,3275,3270,3275,3265,582
20230901,135600,405011935,3275,3275,3275,3275,0
20230901,135500,405011935,3275,3275,3275,3275,0
20230901,135400,405011935,3275,3275,3275,3275,2
20230901,135300,405005385,3270,3275,3275,3270,129
20230901,135200,404583505,3275,3275,3275,3275,10
20230901,135100,404550755,3275,3275,3275,3275,0
20230901,135000,404550755,3275,3275,3275,3275,18
20230901,134900,404491805,3275,3275,3275,3275,0
20230901,134800,404491805,3275,3275,3275,3275,82
20230901,134700,404223255,3275,3275,3275,3275,12
20230901,134600,404183955,3270,3270,3270,3270,693
20230901,134500,401917845,3270,3270,3270,3270,0
20230901,134400,401917845,3270,3270,3270,3270,0
20230901,134300,401917845,3270,3270,3270,3270,0
20230901,134200,401917845,3270,3270,3270,3270,1
20230901,134100,401914575,3270,3270,3270,3270,0
20230901,134000,401914575,3270,3270,3270,3270,0
20230901,133900,401914575,3270,3270,3270,3270,0
20230901,133800,401914575,3270,3270,3270,3270,0
20230901,133700,401914575,3270,3270,3270,3270,0
20230901,133600,401914575,3270,3270,3270,3270,0
20230901,133500,401914575,3270,3270,3270,3270,1
20230901,133400,401911305,3270,3265,3270,3265,1515
20230901,133300,396964760,3265,3265,3265,3265,150
20230901,133200,396475010,3265,3265,3265,3265,5
20230901,133100,396458685,3265,3260,3265,3260,6
20230901,133000,396439120,3260,3260,3260,3260,0
20230901,132900,396439120,3260,3260,3260,3260,0
20230901,132800,396439120,3260,3260,3260,3260,0
20230901,132700,396439120,3260,3260,3260,3260,722
20230901,132600,394085400,3250,3250,3250,3250,50
20230901,132500,393922900,3250,3250,3250,3250,0
20230901,132400,393922900,3250,3250,3250,3250,0
20230901,132300,393922900,3250,3250,3250,3250,0
20230901,132200,393922900,3250,3255,3255,3250,1151
20230901,132100,390177900,3260,3260,3260,3260,100
20230901,132000,389851900,3265,3260,3265,3260,102
20230901,131900,389518880,3265,3265,3265,3265,0
20230901,131800,389518880,3265,3265,3265,3265,1
20230901,131700,389515615,3265,3270,3270,3260,1809
20230901,131600,383618245,3270,3260,3270,3260,2434
20230901,131500,375683395,3260,3255,3260,3255,501
20230901,131400,374052635,3260,3260,3260,3260,0
20230901,131300,374052635,3260,3260,3270,3260,5
20230901,131200,374036325,3245,3245,3245,3245,0
20230901,131100,374036325,3245,3245,3245,3245,0
20230901,131000,374036325,3245,3245,3245,3245,0
20230901,130900,374036325,3245,3245,3245,3245,0
20230901,130800,374036325,3245,3260,3260,3245,301
20230901,130700,373059515,3250,3250,3250,3250,0
20230901,130600,373059515,3250,3250,3250,3250,35
20230901,130500,372945765,3260,3260,3260,3260,0
20230901,130400,372945765,3260,3260,3260,3260,0
20230901,130300,372945765,3260,3260,3260,3260,1000
20230901,130200,369685765,3250,3250,3250,3250,0
20230901,130100,369685765,3250,3250,3250,3250,0
20230901,130000,369685765,3250,3250,3250,3250,0
20230901,125900,369685765,3250,3250,3250,3250,0
20230901,125800,369685765,3250,3250,3250,3250,100
20230901,125700,369360765,3260,3260,3260,3260,0
20230901,125600,369360765,3260,3260,3260,3260,1
20230901,125500,369357505,3245,3245,3245,3245,0
20230901,125400,369357505,3245,3245,3245,3245,0
20230901,125300,369357505,3245,3245,3245,3245,0
20230901,125200,369357505,3245,3245,3245,3245,0
20230901,125100,369357505,3245,3245,3245,3245,0
20230901,125000,369357505,3245,3255,3255,3245,2026
20230901,124900,362763095,3245,3250,3250,3245,12
20230901,124800,362724105,3250,3245,3250,3245,166
20230901,124700,362185430,3250,3250,3250,3250,0
20230901,124600,362185430,3250,3250,3250,3250,0
20230901,124500,362185430,3250,3250,3250,3250,0
20230901,124400,362185430,3250,3250,3250,3250,2
20230901,124300,362178930,3240,3240,3240,3240,0
20230901,124200,362178930,3240,3240,3240,3240,0
20230901,124100,362178930,3240,3250,3250,3240,3001
20230901,124000,352449845,3275,3250,3275,3245,101
20230901,123900,352122060,3245,3250,3250,3245,50
20230901,123800,351959800,3245,3250,3250,3245,949
20230901,123700,348876800,3260,3250,3260,3245,2302
20230901,123600,341400265,3255,3255,3255,3255,30
20230901,123500,341302615,3275,3275,3275,3275,0
20230901,123400,341302615,3275,3275,3275,3275,0
20230901,123300,341302615,3275,3275,3275,3275,0
20230901,123200,341302615,3275,3275,3275,3275,0
20230901,123100,341302615,3275,3275,3275,3275,0
20230901,123000,341302615,3275,3275,3275,3275,0
20230901,122900,341302615,3275,3275,3275,3275,0
20230901,122800,341302615,3275,3275,3275,3275,0
20230901,122700,341302615,3275,3275,3275,3275,200
20230901,122600,340647615,3275,3275,3275,3275,0
20230901,122500,340647615,3275,3275,3275,3275,0
20230901,122400,340647615,3275,3275,3275,3275,0
20230901,122300,340647615,3275,3275,3275,3275,20
20230901,122200,340582115,3275,3255,3275,3255,3
20230901,122100,340572330,3245,3245,3245,3245,0
20230901,122000,340572330,3245,3250,3250,3245,691
20230901,121900,338329485,3245,3245,3245,3245,0
20230901,121800,338329485,3245,3245,3245,3245,177
20230901,121700,337755120,3250,3250,3250,3250,0
20230901,121600,337755120,3250,3250,3250,3250,797
20230901,121500,335164870,3250,3250,3250,3250,0
20230901,121400,335164870,3250,3250,3250,3250,1
20230901,121300,335161620,3255,3255,3255,3255,12
20230901,121200,335122560,3250,3250,3250,3250,1
20230901,121100,335119310,3255,3255,3255,3255,713
20230901,121000,332798495,3250,3250,3250,3250,35
20230901,120900,332684745,3250,3250,3250,3250,1
20230901,120800,332681495,3270,3270,3270,3270,0
20230901,120700,332681495,3270,3270,3270,3270,0
20230901,120600,332681495,3270,3255,3270,3255,641
20230901,120500,330595025,3260,3260,3260,3260,3
20230901,120400,330585245,3260,3265,3265,3260,600
20230901,120300,328629230,3265,3265,3265,3265,0
20230901,120200,328629230,3265,3265,3265,3265,89
20230901,120100,328338645,3270,3270,3270,3270,0
20230901,120000,328338645,3270,3270,3270,3270,0
20230901,115900,328338645,3270,3270,3270,3270,2
20230901,115800,328332105,3270,3270,3270,3270,0
20230901,115700,328332105,3270,3270,3270,3270,0
20230901,115600,328332105,3270,3270,3270,3270,0
20230901,115500,328332105,3270,3270,3270,3270,0
20230901,115400,328332105,3270,3290,3290,3270,411
20230901,115300,326986020,3290,3290,3290,3290,0
20230901,115200,326986020,3290,3285,3290,3285,2
20230901,115100,326979445,3270,3270,3270,3270,133
20230901,115000,326544535,3280,3280,3280,3280,0
20230901,114900,326544535,3280,3280,3280,3280,0
20230901,114800,326544535,3280,3280,3280,3280,0
20230901,114700,326544535,3280,3280,3280,3280,0
20230901,114600,326544535,3280,3280,3280,3280,0
20230901,114500,326544535,3280,3280,3280,3280,101
20230901,114400,326213255,3285,3285,3285,3285,0
20230901,114300,326213255,3285,3285,3285,3285,0
20230901,114200,326213255,3285,3285,3285,3285,0
20230901,114100,326213255,3285,3285,3285,3285,0
20230901,114000,326213255,3285,3285,3285,3285,1
20230901,113900,326209970,3290,3290,3290,3290,1
20230901,113800,326206680,3295,3295,3295,3295,6
20230901,113700,326186910,3320,3320,3320,3320,0
20230901,113600,326186910,3320,3320,3320,3320,0
20230901,113500,326186910,3320,3320,3320,3320,0
20230901,113400,326186910,3320,3320,3320,3320,0
20230901,113300,326186910,3320,3320,3320,3320,0
20230901,113200,326186910,3320,3320,3320,3320,0
20230901,113100,326186910,3320,3320,3320,3320,0
20230901,113000,326186910,3320,3320,3320,3320,0
20230901,112900,326186910,3320,3320,3320,3320,0
20230901,112800,326186910,3320,3320,3320,3320,0
20230901,112700,326186910,3320,3320,3320,3320,0
20230901,112600,326186910,3320,3320,3320,3320,0
20230901,112500,326186910,3320,3320,3320,3320,0
20230901,112400,326186910,3320,3320,3320,3320,0
20230901,112300,326186910,3320,3315,3320,3315,1953
20230901,112200,319703165,3315,3295,3315,3295,674
20230901,112100,317476020,3300,3285,3300,3285,464
20230901,112000,315946265,3285,3270,3285,3270,630
20230901,111900,313882565,3270,3270,3270,3270,0
20230901,111800,313882565,3270,3235,3270,3235,300
20230901,111700,312908640,3235,3255,3255,3235,11183
20230901,111600,276615900,3255,3255,3255,3255,3
20230901,111500,276606135,3250,3250,3250,3250,1500
20230901,111400,271731135,3255,3255,3255,3255,1000
20230901,111300,268476135,3260,3260,3260,3260,0
20230901,111200,268476135,3260,3260,3260,3260,0
20230901,111100,268476135,3260,3260,3260,3260,0
20230901,111000,268476135,3260,3260,3260,3260,1583
20230901,110900,263315555,3255,3255,3255,3255,5
20230901,110800,263299280,3255,3255,3255,3255,1107
20230901,110700,259695995,3255,3255,3255,3255,250
20230901,110600,258882245,3255,3255,3255,3255,2098
20230901,110500,252053255,3260,3260,3260,3260,0
20230901,110400,252053255,3260,3260,3260,3260,1
20230901,110300,252049995,3255,3260,3260,3255,2454
20230901,110200,244050145,3280,3280,3280,3280,0
20230901,110100,244050145,3280,3280,3280,3280,0
20230901,110000,244050145,3280,3280,3280,3280,147
20230901,105900,243567985,3280,3280,3280,3280,853
20230901,105800,240770145,3260,3260,3260,3260,0
20230901,105700,240770145,3260,3260,3260,3260,0
20230901,105600,240770145,3260,3260,3260,3260,0
20230901,105500,240770145,3260,3260,3260,3260,100
20230901,105400,240444145,3260,3260,3260,3260,100
20230901,105300,240118145,3260,3260,3260,3260,0
20230901,105200,240118145,3260,3260,3260,3260,0
20230901,105100,240118145,3260,3260,3260,3260,14
20230901,105000,240072505,3260,3260,3260,3260,173
20230901,104900,239508525,3260,3260,3260,3260,0
20230901,104800,239508525,3260,3260,3260,3260,0
20230901,104700,239508525,3260,3260,3260,3260,0
20230901,104600,239508525,3260,3260,3260,3260,0
20230901,104500,239508525,3260,3260,3260,3260,0
20230901,104400,239508525,3260,3260,3260,3260,0
20230901,104300,239508525,3260,3260,3260,3260,16
20230901,104200,239456365,3260,3260,3260,3260,39
20230901,104100,239329225,3265,3265,3265,3265,833
20230901,104000,236609480,3270,3270,3270,3270,1
20230901,103900,236606210,3270,3270,3270,3270,0
20230901,103800,236606210,3270,3270,3270,3270,330
20230901,103700,235527110,3270,3270,3270,3270,0
20230901,103600,235527110,3270,3270,3270,3270,0
20230901,103500,235527110,3270,3270,3270,3270,0
20230901,103400,235527110,3270,3270,3270,3270,0
20230901,103300,235527110,3270,3270,3270,3270,100
20230901,103200,235200110,3270,3270,3270,3270,167
20230901,103100,234654020,3260,3260,3260,3260,0
20230901,103000,234654020,3260,3260,3260,3260,0
20230901,102900,234654020,3260,3260,3260,3260,0
20230901,102800,234654020,3260,3260,3260,3260,0
20230901,102700,234654020,3260,3260,3260,3260,0
20230901,102600,234654020,3260,3260,3260,3260,0
20230901,102500,234654020,3260,3260,3260,3260,0
20230901,102400,234654020,3260,3260,3260,3260,70
20230901,102300,234425820,3270,3270,3270,3270,10
20230901,102200,234393120,3260,3260,3260,3260,50
20230901,102100,234230120,3260,3265,3265,3260,1812
20230901,102000,228322955,3265,3265,3265,3265,0
20230901,101900,228322955,3265,3265,3265,3265,78
20230901,101800,228068285,3270,3270,3270,3270,87
20230901,101700,227783795,3270,3270,3270,3270,0
20230901,101600,227783795,3270,3270,3270,3270,0
20230901,101500,227783795,3270,3270,3270,3270,0
20230901,101400,227783795,3270,3270,3270,3270,0
20230901,101300,227783795,3270,3270,3270,3270,0
20230901,101200,227783795,3270,3270,3270,3270,0
20230901,101100,227783795,3270,3270,3270,3270,0
20230901,101000,227783795,3270,3270,3270,3270,0
20230901,100900,227783795,3270,3270,3270,3270,0
20230901,100800,227783795,3270,3270,3270,3270,0
20230901,100700,227783795,3270,3270,3270,3270,0
20230901,100600,227783795,3270,3275,3275,3270,30
20230901,100500,227685595,3275,3275,3275,3275,0
20230901,100400,227685595,3275,3275,3275,3275,1077
20230901,100300,224158420,3280,3280,3280,3280,0
20230901,100200,224158420,3280,3280,3280,3280,1345
20230901,100100,219746820,3280,3280,3280,3280,0
20230901,100000,219746820,3280,3290,3290,3280,546
20230901,095900,217954205,3300,3300,3300,3300,0
20230901,095800,217954205,3300,3300,3300,3300,0
20230901,095700,217954205,3300,3300,3300,3300,0
20230901,095600,217954205,3300,3300,3300,3300,1
20230901,095500,217950905,3300,3300,3300,3300,0
20230901,095400,217950905,3300,3300,3300,3300,1
20230901,095300,217947605,3285,3285,3285,3285,0
20230901,095200,217947605,3285,3285,3285,3285,0
20230901,095100,217947605,3285,3300,3300,3285,2520
20230901,095000,209669105,3300,3300,3300,3300,1
20230901,094900,209665805,3285,3285,3285,3285,0
20230901,094800,209665805,3285,3290,3290,3285,5250
20230901,094700,192394555,3290,3295,3295,3290,55
20230901,094600,192213585,3300,3300,3300,3300,50
20230901,094500,192048585,3315,3315,3315,3315,1
20230901,094400,192045270,3310,3310,3310,3310,55
20230901,094300,191863220,3310,3310,3310,3310,1
20230901,094200,191859910,3305,3305,3305,3305,76
20230901,094100,191608730,3305,3305,3305,3305,4
20230901,094000,191595510,3310,3310,3310,3310,294
20230901,093900,190622370,3310,3310,3310,3310,1
20230901,093800,190619060,3300,3300,3300,3300,50
20230901,093700,190454060,3300,3300,3300,3300,1
20230901,093600,190450760,3290,3290,3290,3290,100
20230901,093500,190121760,3290,3290,3290,3290,249
20230901,093400,189302550,3250,3250,3250,3250,0
20230901,093300,189302550,3250,3250,3250,3250,0
20230901,093200,189302550,3250,3280,3280,3250,3301
20230901,093100,178551610,3295,3300,3300,3295,738
20230901,093000,176118405,3300,3300,3300,3300,2
20230901,092900,176111805,3295,3295,3305,3295,874
20230901,092800,173228515,3305,3325,3325,3305,384
20230901,092700,171958795,3305,3295,3305,3295,597
20230901,092600,169986435,3295,3295,3295,3295,0
20230901,092500,169986435,3295,3295,3295,3295,0
20230901,092400,169986435,3295,3295,3295,3295,10
20230901,092300,169953485,3300,3300,3300,3300,0
20230901,092200,169953485,3300,3280,3300,3280,1301
20230901,092100,165680285,3270,3260,3270,3260,299
20230901,092000,164703110,3245,3245,3245,3245,70
20230901,091900,164475960,3245,3245,3245,3245,0
20230901,091800,164475960,3245,3250,3250,3245,617
20230901,091700,162473065,3240,3250,3260,3240,5142
20230901,091600,145783275,3240,3240,3240,3240,50
20230901,091500,145621275,3235,3250,3275,3235,10731
20230901,091400,110820220,3255,3275,3280,3255,6404
20230901,091300,89882805,3270,3270,3270,3270,10
20230901,091200,89850105,3270,3270,3270,3270,1298
20230901,091100,85605645,3270,3280,3280,3265,2560
20230901,091000,77228315,3280,3275,3280,3275,560
20230901,090900,75394145,3275,3275,3275,3275,0
20230901,090800,75394145,3275,3275,3275,3275,1
20230901,090700,75390870,3270,3265,3270,3265,708
20230901,090600,73076440,3270,3270,3270,3270,128
20230901,090500,72657880,3270,3270,3270,3270,9
20230901,090400,72628450,3265,3250,3265,3240,5358
20230901,090300,55258470,3250,3270,3270,3250,626
20230901,090200,53214510,3240,3250,3260,3230,7652
20230901,090100,28386820,3280,3375,3375,3280,7190
20230901,090000,4625900,3380,3340,3380,3330,1385