KissMeData/080000/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193400,895806210,3170,3170,3170,3170,3023
20230901,193300,895806210,3170,3170,3170,3170,0
20230901,193200,895806210,3170,3170,3170,3170,0
20230901,193100,895806210,3170,3170,3170,3170,0
20230901,193000,895806210,3170,3170,3170,3170,0
20230901,192900,895806210,3170,3170,3170,3170,0
20230901,192800,895806210,3170,3170,3170,3170,0
20230901,192700,895806210,3170,3170,3170,3170,0
20230901,192600,895806210,3170,3170,3170,3170,0
20230901,192500,895806210,3170,3170,3170,3170,0
20230901,192400,895806210,3170,3170,3170,3170,0
20230901,192300,895806210,3170,3170,3170,3170,0
20230901,192200,895806210,3170,3170,3170,3170,0
20230901,192100,895806210,3170,3170,3170,3170,0
20230901,192000,895806210,3170,3170,3170,3170,0
20230901,191900,895806210,3170,3170,3170,3170,0
20230901,191800,895806210,3170,3170,3170,3170,0
20230901,191700,895806210,3170,3170,3170,3170,0
20230901,191600,895806210,3170,3170,3170,3170,0
20230901,191500,895806210,3170,3170,3170,3170,0
20230901,191400,895806210,3170,3170,3170,3170,0
20230901,191300,895806210,3170,3170,3170,3170,0
20230901,191200,895806210,3170,3170,3170,3170,0
20230901,191100,895806210,3170,3170,3170,3170,0
20230901,191000,895806210,3170,3170,3170,3170,0
20230901,190900,895806210,3170,3170,3170,3170,0
20230901,190800,895806210,3170,3170,3170,3170,0
20230901,190700,895806210,3170,3170,3170,3170,0
20230901,190600,895806210,3170,3170,3170,3170,0
20230901,190500,895806210,3170,3170,3170,3170,0
20230901,190400,895806210,3170,3170,3170,3170,3023
20230901,190300,895806210,3170,3170,3170,3170,0
20230901,190200,895806210,3170,3170,3170,3170,0
20230901,190100,895806210,3170,3170,3170,3170,0
20230901,190000,895806210,3170,3170,3170,3170,0
20230901,185900,895806210,3170,3170,3170,3170,0
20230901,185800,895806210,3170,3170,3170,3170,0
20230901,185700,895806210,3170,3170,3170,3170,0
20230901,185600,895806210,3170,3170,3170,3170,0
20230901,185500,895806210,3170,3170,3170,3170,0
20230901,185400,895806210,3170,3170,3170,3170,0
20230901,185300,895806210,3170,3170,3170,3170,0
20230901,185200,895806210,3170,3170,3170,3170,0
20230901,185100,895806210,3170,3170,3170,3170,0
20230901,185000,895806210,3170,3170,3170,3170,0
20230901,184900,895806210,3170,3170,3170,3170,0
20230901,184800,895806210,3170,3170,3170,3170,0
20230901,184700,895806210,3170,3170,3170,3170,0
20230901,184600,895806210,3170,3170,3170,3170,0
20230901,184500,895806210,3170,3170,3170,3170,0
20230901,184400,895806210,3170,3170,3170,3170,0
20230901,184300,895806210,3170,3170,3170,3170,0
20230901,184200,895806210,3170,3170,3170,3170,0
20230901,184100,895806210,3170,3170,3170,3170,0
20230901,184000,895806210,3170,3170,3170,3170,0
20230901,183900,895806210,3170,3170,3170,3170,0
20230901,183800,895806210,3170,3170,3170,3170,0
20230901,183700,895806210,3170,3170,3170,3170,0
20230901,183600,895806210,3170,3170,3170,3170,0
20230901,183500,895806210,3170,3170,3170,3170,0
20230901,183400,895806210,3170,3170,3170,3170,3023
20230901,183300,895806210,3170,3170,3170,3170,0
20230901,183200,895806210,3170,3170,3170,3170,0
20230901,183100,895806210,3170,3170,3170,3170,0
20230901,183000,895806210,3170,3170,3170,3170,0
20230901,182900,895806210,3170,3170,3170,3170,0
20230901,182800,895806210,3170,3170,3170,3170,0
20230901,182700,895806210,3170,3170,3170,3170,0
20230901,182600,895806210,3170,3170,3170,3170,0
20230901,182500,895806210,3170,3170,3170,3170,0
20230901,182400,895806210,3170,3170,3170,3170,0
20230901,182300,895806210,3170,3170,3170,3170,0
20230901,182200,895806210,3170,3170,3170,3170,0
20230901,182100,895806210,3170,3170,3170,3170,0
20230901,182000,895806210,3170,3170,3170,3170,0
20230901,181900,895806210,3170,3170,3170,3170,0
20230901,181800,895806210,3170,3170,3170,3170,0
20230901,181700,895806210,3170,3170,3170,3170,0
20230901,181600,895806210,3170,3170,3170,3170,0
20230901,181500,895806210,3170,3170,3170,3170,0
20230901,181400,895806210,3170,3170,3170,3170,0
20230901,181300,895806210,3170,3170,3170,3170,0
20230901,181200,895806210,3170,3170,3170,3170,0
20230901,181100,895806210,3170,3170,3170,3170,0
20230901,181000,895806210,3170,3170,3170,3170,0
20230901,180900,895806210,3170,3170,3170,3170,0
20230901,180800,895806210,3170,3170,3170,3170,0
20230901,180700,895806210,3170,3170,3170,3170,0
20230901,180600,895806210,3170,3170,3170,3170,0
20230901,180500,895806210,3170,3170,3170,3170,0
20230901,180400,895806210,3170,3170,3170,3170,3023
20230901,180300,895806210,3170,3170,3170,3170,0
20230901,180200,895806210,3170,3170,3170,3170,0
20230901,180100,895806210,3170,3170,3170,3170,0
20230901,180000,895806210,3170,3170,3170,3170,0
20230901,175900,895806210,3170,3170,3170,3170,0
20230901,175800,895806210,3170,3170,3170,3170,0
20230901,175700,895806210,3170,3170,3170,3170,0
20230901,175600,895806210,3170,3170,3170,3170,0
20230901,175500,895806210,3170,3170,3170,3170,0
20230901,175400,895806210,3170,3170,3170,3170,0
20230901,175300,895806210,3170,3170,3170,3170,0
20230901,175200,895806210,3170,3170,3170,3170,0
20230901,175100,895806210,3170,3170,3170,3170,0
20230901,175000,895806210,3170,3170,3170,3170,0
20230901,174900,895806210,3170,3170,3170,3170,0
20230901,174800,895806210,3170,3170,3170,3170,0
20230901,174700,895806210,3170,3170,3170,3170,0
20230901,174600,895806210,3170,3170,3170,3170,0
20230901,174500,895806210,3170,3170,3170,3170,0
20230901,174400,895806210,3170,3170,3170,3170,0
20230901,174300,895806210,3170,3170,3170,3170,0
20230901,174200,895806210,3170,3170,3170,3170,0
20230901,174100,895806210,3170,3170,3170,3170,0
20230901,174000,895806210,3170,3170,3170,3170,0
20230901,173900,895806210,3170,3170,3170,3170,0
20230901,173800,895806210,3170,3170,3170,3170,0
20230901,173700,895806210,3170,3170,3170,3170,0
20230901,173600,895806210,3170,3170,3170,3170,0
20230901,173500,895806210,3170,3170,3170,3170,0
20230901,173400,895806210,3170,3170,3170,3170,3023
20230901,173300,895806210,3170,3170,3170,3170,0
20230901,173200,895806210,3170,3170,3170,3170,0
20230901,173100,895806210,3170,3170,3170,3170,0
20230901,173000,895806210,3170,3170,3170,3170,0
20230901,172900,895806210,3170,3170,3170,3170,0
20230901,172800,895806210,3170,3170,3170,3170,0
20230901,172700,895806210,3170,3170,3170,3170,0
20230901,172600,895806210,3170,3170,3170,3170,0
20230901,172500,895806210,3170,3170,3170,3170,0
20230901,172400,895806210,3170,3170,3170,3170,0
20230901,172300,895806210,3170,3170,3170,3170,0
20230901,172200,895806210,3170,3170,3170,3170,0
20230901,172100,895806210,3170,3170,3170,3170,0
20230901,172000,895806210,3170,3170,3170,3170,0
20230901,171900,895806210,3170,3170,3170,3170,0
20230901,171800,895806210,3170,3170,3170,3170,0
20230901,171700,895806210,3170,3170,3170,3170,0
20230901,171600,895806210,3170,3170,3170,3170,0
20230901,171500,895806210,3170,3170,3170,3170,0
20230901,171400,895806210,3170,3170,3170,3170,0
20230901,171300,895806210,3170,3170,3170,3170,0
20230901,171200,895806210,3170,3170,3170,3170,0
20230901,171100,895806210,3170,3170,3170,3170,0
20230901,171000,895806210,3170,3170,3170,3170,0
20230901,170900,895806210,3170,3170,3170,3170,0
20230901,170800,895806210,3170,3170,3170,3170,0
20230901,170700,895806210,3170,3170,3170,3170,0
20230901,170600,895806210,3170,3170,3170,3170,0
20230901,170500,895806210,3170,3170,3170,3170,0
20230901,170400,895806210,3170,3170,3170,3170,3023
20230901,170300,895806210,3170,3170,3170,3170,0
20230901,170200,895806210,3170,3170,3170,3170,0
20230901,170100,895806210,3170,3170,3170,3170,0
20230901,170000,895806210,3170,3170,3170,3170,0
20230901,165900,895806210,3170,3170,3170,3170,0
20230901,165800,895806210,3170,3170,3170,3170,0
20230901,165700,895806210,3170,3170,3170,3170,0
20230901,165600,895806210,3170,3170,3170,3170,0
20230901,165500,895806210,3170,3170,3170,3170,0
20230901,165400,895806210,3170,3170,3170,3170,0
20230901,165300,895806210,3170,3170,3170,3170,0
20230901,165200,895806210,3170,3170,3170,3170,0
20230901,165100,895806210,3170,3170,3170,3170,0
20230901,165000,895806210,3170,3170,3170,3170,0
20230901,164900,895806210,3170,3170,3170,3170,0
20230901,164800,895806210,3170,3170,3170,3170,0
20230901,164700,895806210,3170,3170,3170,3170,0
20230901,164600,895806210,3170,3170,3170,3170,0
20230901,164500,895806210,3170,3170,3170,3170,0
20230901,164400,895806210,3170,3170,3170,3170,0
20230901,164300,895806210,3170,3170,3170,3170,0
20230901,164200,895806210,3170,3170,3170,3170,0
20230901,164100,895806210,3170,3170,3170,3170,0
20230901,164000,895806210,3170,3170,3170,3170,0
20230901,163900,895806210,3170,3170,3170,3170,0
20230901,163800,895806210,3170,3170,3170,3170,0
20230901,163700,895806210,3170,3170,3170,3170,0
20230901,163600,895806210,3170,3170,3170,3170,0
20230901,163500,895806210,3170,3170,3170,3170,0
20230901,163400,895806210,3170,3170,3170,3170,3023
20230901,163300,895806210,3170,3170,3170,3170,0
20230901,163200,895806210,3170,3170,3170,3170,0
20230901,163100,895806210,3170,3170,3170,3170,0
20230901,163000,895806210,3170,3170,3170,3170,0
20230901,162900,895806210,3170,3170,3170,3170,0
20230901,162800,895806210,3170,3170,3170,3170,0
20230901,162700,895806210,3170,3170,3170,3170,0
20230901,162600,895806210,3170,3170,3170,3170,0
20230901,162500,895806210,3170,3170,3170,3170,0
20230901,162400,895806210,3170,3170,3170,3170,0
20230901,162300,895806210,3170,3170,3170,3170,0
20230901,162200,895806210,3170,3170,3170,3170,0
20230901,162100,895806210,3170,3170,3170,3170,0
20230901,162000,895806210,3170,3170,3170,3170,0
20230901,161900,895806210,3170,3170,3170,3170,0
20230901,161800,895806210,3170,3170,3170,3170,0
20230901,161700,895806210,3170,3170,3170,3170,0
20230901,161600,895806210,3170,3170,3170,3170,0
20230901,161500,895806210,3170,3170,3170,3170,0
20230901,161400,895806210,3170,3170,3170,3170,0
20230901,161300,895806210,3170,3170,3170,3170,0
20230901,161200,895806210,3170,3170,3170,3170,0
20230901,161100,895806210,3170,3170,3170,3170,0
20230901,161000,895806210,3170,3170,3170,3170,0
20230901,160900,895806210,3170,3170,3170,3170,0
20230901,160800,895806210,3170,3170,3170,3170,0
20230901,160700,895806210,3170,3170,3170,3170,0
20230901,160600,895806210,3170,3170,3170,3170,0
20230901,160500,895806210,3170,3170,3170,3170,0
20230901,160400,895806210,3170,3170,3170,3170,3023
20230901,160300,895806210,3170,3170,3170,3170,0
20230901,160200,895806210,3170,3170,3170,3170,0
20230901,160100,895806210,3170,3170,3170,3170,0
20230901,160000,895806210,3170,3170,3170,3170,0
20230901,155900,895806210,3170,3170,3170,3170,0
20230901,155800,895806210,3170,3170,3170,3170,0
20230901,155700,895806210,3170,3170,3170,3170,0
20230901,155600,895806210,3170,3170,3170,3170,0
20230901,155500,895806210,3170,3170,3170,3170,0
20230901,155400,895806210,3170,3170,3170,3170,0
20230901,155300,895806210,3170,3170,3170,3170,0
20230901,155200,895806210,3170,3170,3170,3170,0
20230901,155100,895806210,3170,3170,3170,3170,0
20230901,155000,895806210,3170,3170,3170,3170,0
20230901,154900,895806210,3170,3170,3170,3170,0
20230901,154800,895806210,3170,3170,3170,3170,0
20230901,154700,895806210,3170,3170,3170,3170,0
20230901,154600,895806210,3170,3170,3170,3170,0
20230901,154500,895806210,3170,3170,3170,3170,0
20230901,154400,895806210,3170,3170,3170,3170,0
20230901,154300,895806210,3170,3170,3170,3170,0
20230901,154200,895806210,3170,3170,3170,3170,0
20230901,154100,895806210,3170,3170,3170,3170,0
20230901,154000,895806210,3170,3170,3170,3170,0
20230901,153900,895806210,3170,3170,3170,3170,0
20230901,153800,895806210,3170,3170,3170,3170,0
20230901,153700,895806210,3170,3170,3170,3170,0
20230901,153600,895806210,3170,3170,3170,3170,0
20230901,153500,895806210,3170,3170,3170,3170,0
20230901,153400,895806210,3170,3170,3170,3170,3023
20230901,153300,895806210,3170,3170,3170,3170,0
20230901,153200,895806210,3170,3170,3170,3170,0
20230901,153100,895806210,3170,3170,3170,3170,0
20230901,153000,895806210,3170,3170,3170,3170,3023
20230901,152900,886223300,3170,3170,3170,3170,0
20230901,152800,886223300,3170,3170,3170,3170,0
20230901,152700,886223300,3170,3170,3170,3170,0
20230901,152600,886223300,3170,3170,3170,3170,0
20230901,152500,886223300,3170,3170,3170,3170,0
20230901,152400,886223300,3170,3170,3170,3170,0
20230901,152300,886223300,3170,3170,3170,3170,0
20230901,152200,886223300,3170,3170,3170,3170,0
20230901,152100,886223300,3170,3170,3170,3170,0
20230901,152000,886223300,3170,3170,3170,3170,0
20230901,151900,886223300,3170,3160,3170,3155,1970
20230901,151800,879991535,3165,3160,3165,3155,476
20230901,151700,878487375,3165,3165,3165,3165,34
20230901,151600,878379765,3165,3165,3165,3165,4
20230901,151500,878367105,3165,3165,3165,3160,502
20230901,151400,876780775,3165,3165,3165,3160,401
20230901,151300,875512760,3165,3155,3165,3155,12
20230901,151200,875474880,3150,3160,3165,3150,905
20230901,151100,872615230,3160,3160,3160,3155,14
20230901,151000,872570995,3160,3165,3165,3155,976
20230901,150900,869489330,3155,3155,3155,3155,78
20230901,150800,869243240,3160,3160,3160,3160,0
20230901,150700,869243240,3160,3165,3165,3160,135
20230901,150600,868816635,3145,3160,3160,3145,800
20230901,150500,866300050,3165,3165,3165,3160,4
20230901,150400,866287395,3165,3170,3170,3160,772
20230901,150300,863844295,3170,3165,3170,3165,501
20230901,150200,862258625,3170,3165,3170,3165,726
20230901,150100,859960810,3165,3165,3165,3165,5
20230901,150000,859944985,3165,3170,3170,3165,145
20230901,145900,859486055,3150,3150,3150,3145,701
20230901,145800,857279275,3150,3150,3150,3150,0
20230901,145700,857279275,3150,3170,3170,3150,2703
20230901,145600,848740795,3170,3170,3170,3165,1390
20230901,145500,844336995,3170,3170,3170,3170,0
20230901,145400,844336995,3170,3170,3170,3170,102
20230901,145300,844013655,3165,3170,3170,3165,1765
20230901,145200,838423915,3170,3170,3170,3170,1
20230901,145100,838420745,3160,3165,3165,3160,500
20230901,145000,836840740,3165,3165,3165,3165,1
20230901,144900,836837575,3170,3170,3170,3170,0
20230901,144800,836837575,3170,3170,3170,3170,1
20230901,144700,836834405,3170,3170,3170,3170,308
20230901,144600,835858045,3165,3165,3165,3165,88
20230901,144500,835579525,3170,3170,3170,3170,0
20230901,144400,835579525,3170,3170,3170,3170,14
20230901,144300,835535145,3165,3165,3165,3165,0
20230901,144200,835535145,3165,3165,3165,3165,100
20230901,144100,835218645,3165,3165,3165,3165,201
20230901,144000,834582480,3170,3170,3170,3170,1
20230901,143900,834579310,3165,3170,3170,3165,423
20230901,143800,833238410,3165,3170,3170,3165,21
20230901,143700,833171845,3180,3180,3180,3180,1
20230901,143600,833168665,3180,3180,3180,3180,10
20230901,143500,833136865,3185,3185,3185,3185,1
20230901,143400,833133680,3185,3185,3185,3185,10
20230901,143300,833101830,3185,3180,3185,3180,220
20230901,143200,832402130,3180,3180,3180,3180,1
20230901,143100,832398950,3165,3180,3180,3160,1878
20230901,143000,826430895,3180,3180,3180,3175,65
20230901,142900,826224310,3180,3175,3180,3175,6
20230901,142800,826205255,3170,3175,3175,3170,31
20230901,142700,826106835,3180,3180,3180,3175,102
20230901,142600,825782975,3180,3180,3180,3160,113
20230901,142500,825425555,3175,3180,3180,3175,419
20230901,142400,824095205,3180,3170,3180,3170,222
20230901,142300,823390435,3170,3175,3175,3165,31
20230901,142200,823292285,3180,3180,3180,3175,88
20230901,142100,823012610,3180,3170,3180,3170,582
20230901,142000,821164800,3170,3160,3170,3160,2909
20230901,141900,811945585,3160,3160,3160,3160,6
20230901,141800,811926625,3160,3160,3160,3155,10
20230901,141700,811895030,3150,3150,3150,3150,150
20230901,141600,811422530,3140,3145,3145,3140,705
20230901,141500,809207505,3145,3145,3145,3145,500
20230901,141400,807635005,3145,3145,3145,3145,0
20230901,141300,807635005,3145,3145,3145,3145,0
20230901,141200,807635005,3145,3145,3145,3145,0
20230901,141100,807635005,3145,3150,3150,3145,4
20230901,141000,807622410,3155,3150,3155,3150,3
20230901,140900,807612950,3145,3145,3145,3145,0
20230901,140800,807612950,3145,3145,3145,3145,0
20230901,140700,807612950,3145,3145,3145,3145,0
20230901,140600,807612950,3145,3145,3145,3145,1
20230901,140500,807609805,3150,3150,3155,3150,159
20230901,140400,807108685,3145,3145,3145,3145,0
20230901,140300,807108685,3145,3160,3160,3145,487
20230901,140200,805577055,3145,3150,3150,3145,472
20230901,140100,804091065,3160,3160,3160,3160,1
20230901,140000,804087905,3150,3150,3150,3150,0
20230901,135900,804087905,3150,3150,3150,3150,0
20230901,135800,804087905,3150,3165,3165,3150,409
20230901,135700,802793975,3175,3175,3175,3175,0
20230901,135600,802793975,3175,3175,3175,3175,0
20230901,135500,802793975,3175,3175,3175,3175,6
20230901,135400,802774925,3175,3150,3175,3150,51
20230901,135300,802614250,3160,3160,3160,3160,1
20230901,135200,802611090,3155,3155,3155,3155,3
20230901,135100,802601625,3155,3160,3160,3155,51
20230901,135000,802440470,3160,3160,3160,3160,30
20230901,134900,802345670,3160,3160,3160,3160,50
20230901,134800,802187670,3160,3160,3160,3160,0
20230901,134700,802187670,3160,3160,3160,3160,4
20230901,134600,802175030,3155,3155,3155,3155,1
20230901,134500,802171875,3150,3150,3150,3150,18
20230901,134400,802115175,3150,3150,3150,3150,0
20230901,134300,802115175,3150,3150,3150,3150,689
20230901,134200,799944825,3165,3165,3165,3165,50
20230901,134100,799786575,3165,3165,3165,3165,0
20230901,134000,799786575,3165,3165,3165,3165,0
20230901,133900,799786575,3165,3165,3165,3165,0
20230901,133800,799786575,3165,3165,3165,3165,16
20230901,133700,799735935,3170,3170,3170,3170,0
20230901,133600,799735935,3170,3170,3170,3170,0
20230901,133500,799735935,3170,3170,3170,3170,0
20230901,133400,799735935,3170,3170,3170,3170,0
20230901,133300,799735935,3170,3170,3170,3170,0
20230901,133200,799735935,3170,3165,3170,3165,5
20230901,133100,799720090,3170,3170,3170,3170,0
20230901,133000,799720090,3170,3170,3170,3170,0
20230901,132900,799720090,3170,3170,3170,3170,5
20230901,132800,799704240,3170,3160,3170,3160,4
20230901,132700,799691575,3170,3170,3170,3170,0
20230901,132600,799691575,3170,3170,3170,3170,0
20230901,132500,799691575,3170,3170,3170,3170,0
20230901,132400,799691575,3170,3170,3170,3170,0
20230901,132300,799691575,3170,3170,3170,3170,0
20230901,132200,799691575,3170,3170,3170,3170,0
20230901,132100,799691575,3170,3170,3170,3170,0
20230901,132000,799691575,3170,3170,3170,3170,10
20230901,131900,799659875,3170,3170,3170,3170,0
20230901,131800,799659875,3170,3160,3170,3145,1852
20230901,131700,793826180,3165,3165,3165,3165,0
20230901,131600,793826180,3165,3165,3165,3165,2
20230901,131500,793819850,3170,3150,3170,3150,977
20230901,131400,790742280,3150,3150,3150,3150,0
20230901,131300,790742280,3150,3150,3150,3150,0
20230901,131200,790742280,3150,3160,3160,3150,410
20230901,131100,789450355,3165,3175,3175,3165,1303
20230901,131000,785319855,3180,3180,3180,3180,178
20230901,130900,784753815,3180,3185,3190,3175,503
20230901,130800,783152395,3180,3180,3185,3180,4
20230901,130700,783139665,3185,3180,3185,3180,3
20230901,130600,783130120,3175,3175,3175,3170,1058
20230901,130500,779770975,3165,3165,3165,3165,0
20230901,130400,779770975,3165,3165,3165,3165,634
20230901,130300,777764365,3175,3175,3175,3175,0
20230901,130200,777764365,3175,3160,3175,3160,849
20230901,130100,775076460,3160,3160,3165,3160,17
20230901,130000,775022665,3165,3165,3165,3165,0
20230901,125900,775022665,3165,3165,3165,3165,30
20230901,125800,774927715,3165,3165,3165,3165,0
20230901,125700,774927715,3165,3165,3165,3165,0
20230901,125600,774927715,3165,3155,3165,3155,131
20230901,125500,774514400,3160,3160,3160,3160,0
20230901,125400,774514400,3160,3160,3160,3160,0
20230901,125300,774514400,3160,3155,3160,3150,312
20230901,125200,773531200,3150,3150,3150,3150,347
20230901,125100,772438150,3150,3160,3160,3145,3000
20230901,125000,762985275,3170,3170,3170,3170,0
20230901,124900,762985275,3170,3165,3170,3165,25
20230901,124800,762906030,3170,3170,3170,3170,10
20230901,124700,762874330,3170,3170,3170,3170,0
20230901,124600,762874330,3170,3170,3170,3170,20
20230901,124500,762810930,3170,3170,3170,3170,0
20230901,124400,762810930,3170,3170,3170,3170,0
20230901,124300,762810930,3170,3170,3170,3170,0
20230901,124200,762810930,3170,3170,3170,3170,0
20230901,124100,762810930,3170,3175,3175,3170,5
20230901,124000,762795060,3160,3160,3160,3160,2
20230901,123900,762788740,3160,3160,3160,3160,1
20230901,123800,762785580,3170,3165,3170,3165,424
20230901,123700,761441530,3165,3160,3165,3155,2274
20230901,123600,754257050,3160,3160,3160,3160,0
20230901,123500,754257050,3160,3160,3160,3160,0
20230901,123400,754257050,3160,3160,3160,3160,0
20230901,123300,754257050,3160,3170,3170,3160,2
20230901,123200,754250720,3170,3170,3170,3170,20
20230901,123100,754187320,3175,3170,3175,3170,2
20230901,123000,754180975,3175,3175,3175,3175,0
20230901,122900,754180975,3175,3175,3175,3175,0
20230901,122800,754180975,3175,3170,3175,3170,316
20230901,122700,753179250,3170,3170,3175,3150,467
20230901,122600,751708115,3175,3175,3175,3175,0
20230901,122500,751708115,3175,3155,3175,3155,61
20230901,122400,751515580,3145,3145,3145,3145,0
20230901,122300,751515580,3145,3145,3145,3145,0
20230901,122200,751515580,3145,3145,3145,3145,20
20230901,122100,751452680,3160,3150,3160,3150,27
20230901,122000,751367440,3135,3135,3135,3135,0
20230901,121900,751367440,3135,3135,3135,3135,1
20230901,121800,751364305,3135,3135,3135,3135,0
20230901,121700,751364305,3135,3135,3135,3135,0
20230901,121600,751364305,3135,3135,3135,3135,205
20230901,121500,750721630,3130,3130,3130,3130,0
20230901,121400,750721630,3130,3140,3140,3130,5645
20230901,121300,733033930,3140,3150,3150,3140,136
20230901,121200,732606660,3150,3150,3150,3150,367
20230901,121100,731450610,3150,3150,3150,3150,1050
20230901,121000,728143110,3160,3160,3160,3160,0
20230901,120900,728143110,3160,3160,3160,3160,0
20230901,120800,728143110,3160,3160,3160,3160,0
20230901,120700,728143110,3160,3160,3160,3160,0
20230901,120600,728143110,3160,3160,3160,3160,0
20230901,120500,728143110,3160,3160,3160,3160,0
20230901,120400,728143110,3160,3160,3160,3160,0
20230901,120300,728143110,3160,3160,3160,3160,0
20230901,120200,728143110,3160,3160,3160,3160,2
20230901,120100,728136790,3145,3145,3145,3145,0
20230901,120000,728136790,3145,3145,3145,3145,0
20230901,115900,728136790,3145,3145,3145,3145,0
20230901,115800,728136790,3145,3145,3145,3145,338
20230901,115700,727073780,3140,3140,3140,3140,20
20230901,115600,727010980,3140,3145,3145,3140,623
20230901,115500,725053760,3145,3145,3145,3145,50
20230901,115400,724896510,3140,3155,3155,3140,4949
20230901,115300,709337150,3160,3155,3160,3155,105
20230901,115200,709005850,3155,3160,3160,3155,489
20230901,115100,707460730,3175,3175,3175,3160,3
20230901,115000,707451220,3160,3175,3180,3160,831
20230901,114900,704824045,3180,3180,3180,3180,0
20230901,114800,704824045,3180,3180,3180,3180,1
20230901,114700,704820865,3180,3180,3180,3180,50
20230901,114600,704661865,3180,3180,3180,3180,10
20230901,114500,704630065,3180,3180,3180,3180,0
20230901,114400,704630065,3180,3165,3185,3160,1833
20230901,114300,698828965,3165,3165,3165,3165,1
20230901,114200,698825800,3165,3165,3165,3165,0
20230901,114100,698825800,3165,3165,3165,3165,0
20230901,114000,698825800,3165,3170,3170,3165,383
20230901,113900,697612060,3170,3170,3170,3170,2
20230901,113800,697605720,3170,3170,3170,3170,94
20230901,113700,697307740,3170,3170,3180,3165,225
20230901,113600,696594585,3170,3180,3180,3165,5707
20230901,113500,678504975,3180,3190,3190,3180,100
20230901,113400,678186675,3190,3180,3190,3170,221
20230901,113300,677485585,3185,3175,3185,3170,1123
20230901,113200,673921880,3175,3190,3190,3175,4591
20230901,113100,659316050,3185,3200,3200,3185,1449
20230901,113000,654696135,3195,3205,3210,3195,228
20230901,112900,653966365,3195,3200,3200,3195,15
20230901,112800,653918425,3205,3205,3205,3205,1
20230901,112700,653915220,3210,3210,3210,3205,4
20230901,112600,653902385,3205,3210,3210,3190,1139
20230901,112500,650262280,3210,3195,3210,3190,656
20230901,112400,648166995,3200,3210,3210,3185,127
20230901,112300,647761910,3190,3205,3210,3190,8678
20230901,112200,620021020,3210,3210,3215,3205,6045
20230901,112100,600592550,3210,3195,3210,3195,614
20230901,112000,598628185,3195,3210,3210,3185,5766
20230901,111900,580199730,3220,3205,3220,3195,2606
20230901,111800,571848040,3200,3200,3205,3190,502
20230901,111700,570241490,3200,3210,3210,3175,7339
20230901,111600,546839360,3210,3250,3250,3195,13940
20230901,111500,501914335,3230,3235,3270,3220,30770
20230901,111400,402014840,3235,3220,3240,3220,9526
20230901,111300,371225685,3225,3215,3235,3200,15627
20230901,111200,320862790,3215,3180,3225,3170,15522
20230901,111100,271214425,3175,3175,3175,3175,23
20230901,111000,271141400,3180,3180,3180,3180,1
20230901,110900,271138220,3180,3175,3180,3175,5
20230901,110800,271122340,3180,3180,3180,3180,0
20230901,110700,271122340,3180,3180,3180,3180,60
20230901,110600,270931540,3180,3180,3185,3180,1602
20230901,110500,265834680,3180,3180,3180,3180,50
20230901,110400,265675680,3180,3180,3180,3180,20
20230901,110300,265612080,3180,3180,3180,3180,30
20230901,110200,265516680,3180,3190,3190,3180,1702
20230901,110100,260101830,3190,3185,3190,3180,977
20230901,110000,256990335,3185,3185,3185,3180,63
20230901,105900,256789980,3185,3185,3185,3185,7
20230901,105800,256767685,3185,3180,3185,3180,112
20230901,105700,256411015,3180,3180,3180,3180,853
20230901,105600,253698475,3170,3180,3180,3170,2
20230901,105500,253692125,3175,3170,3175,3170,1107
20230901,105400,250182685,3180,3175,3180,3170,2198
20230901,105300,243199650,3175,3170,3175,3170,274
20230901,105200,242330960,3170,3160,3170,3160,5647
20230901,105100,224440130,3160,3160,3160,3160,19
20230901,105000,224380090,3160,3160,3160,3160,0
20230901,104900,224380090,3160,3160,3160,3160,0
20230901,104800,224380090,3160,3160,3160,3160,98
20230901,104700,224070410,3160,3160,3160,3160,0
20230901,104600,224070410,3160,3160,3160,3160,0
20230901,104500,224070410,3160,3160,3160,3160,0
20230901,104400,224070410,3160,3160,3160,3160,281
20230901,104300,223182450,3160,3155,3160,3155,16
20230901,104200,223131930,3155,3155,3155,3155,0
20230901,104100,223131930,3155,3155,3155,3155,65
20230901,104000,222926855,3155,3155,3155,3155,0
20230901,103900,222926855,3155,3155,3155,3155,1
20230901,103800,222923700,3160,3160,3160,3160,0
20230901,103700,222923700,3160,3160,3160,3160,0
20230901,103600,222923700,3160,3160,3160,3160,0
20230901,103500,222923700,3160,3160,3160,3160,0
20230901,103400,222923700,3160,3160,3160,3160,1
20230901,103300,222920540,3160,3160,3160,3160,0
20230901,103200,222920540,3160,3160,3160,3160,0
20230901,103100,222920540,3160,3155,3160,3155,425
20230901,103000,221577665,3165,3165,3165,3165,100
20230901,102900,221261165,3165,3165,3165,3165,54
20230901,102800,221090255,3170,3170,3170,3170,0
20230901,102700,221090255,3170,3165,3170,3165,31308
20230901,102600,121845190,3165,3155,3170,3155,2004
20230901,102500,115507975,3155,3155,3155,3155,3
20230901,102400,115498510,3155,3155,3155,3155,21
20230901,102300,115432255,3155,3155,3155,3155,1
20230901,102200,115429100,3155,3155,3155,3155,0
20230901,102100,115429100,3155,3155,3155,3150,4
20230901,102000,115416485,3155,3140,3155,3140,613
20230901,101900,113485535,3145,3150,3150,3145,814
20230901,101800,110925500,3150,3145,3150,3145,5
20230901,101700,110909760,3150,3150,3150,3150,3
20230901,101600,110900310,3150,3150,3150,3150,114
20230901,101500,110541210,3145,3135,3145,3135,503
20230901,101400,108961365,3140,3125,3140,3125,2408
20230901,101300,101436335,3120,3120,3120,3120,0
20230901,101200,101436335,3120,3120,3120,3120,300
20230901,101100,100500335,3125,3125,3125,3125,3
20230901,101000,100490960,3120,3120,3120,3120,0
20230901,100900,100490960,3120,3120,3120,3120,0
20230901,100800,100490960,3120,3120,3120,3120,0
20230901,100700,100490960,3120,3130,3130,3120,1042
20230901,100600,97237820,3125,3125,3125,3125,0
20230901,100500,97237820,3125,3125,3125,3125,0
20230901,100400,97237820,3125,3125,3125,3125,0
20230901,100300,97237820,3125,3125,3125,3125,0
20230901,100200,97237820,3125,3125,3125,3125,7
20230901,100100,97215945,3140,3125,3140,3125,101
20230901,100000,96900305,3125,3125,3125,3125,100
20230901,095900,96587805,3125,3125,3125,3125,0
20230901,095800,96587805,3125,3125,3125,3125,5
20230901,095700,96572180,3140,3140,3140,3140,0
20230901,095600,96572180,3140,3140,3140,3140,1
20230901,095500,96569040,3120,3120,3120,3120,0
20230901,095400,96569040,3120,3140,3140,3120,2
20230901,095300,96562780,3135,3140,3140,3125,2164
20230901,095200,89795100,3135,3135,3135,3135,54
20230901,095100,89625810,3130,3130,3130,3130,0
20230901,095000,89625810,3130,3130,3130,3130,54
20230901,094900,89456790,3130,3130,3130,3130,0
20230901,094800,89456790,3130,3130,3140,3130,1737
20230901,094700,84010095,3140,3140,3140,3140,0
20230901,094600,84010095,3140,3140,3140,3140,0
20230901,094500,84010095,3140,3125,3140,3125,2
20230901,094400,84003830,3140,3140,3140,3140,0
20230901,094300,84003830,3140,3140,3140,3140,0
20230901,094200,84003830,3140,3140,3140,3140,30
20230901,094100,83909630,3140,3140,3140,3140,2
20230901,094000,83903350,3130,3130,3130,3130,0
20230901,093900,83903350,3130,3125,3130,3125,130
20230901,093800,83497095,3125,3125,3125,3125,157
20230901,093700,83006470,3125,3125,3125,3125,40
20230901,093600,82881470,3125,3125,3125,3120,309
20230901,093500,81917215,3125,3125,3125,3120,287
20230901,093400,81020840,3125,3120,3125,3120,799
20230901,093300,78524215,3130,3145,3145,3125,1518
20230901,093200,73770675,3145,3155,3155,3145,13
20230901,093100,73729780,3145,3145,3145,3145,0
20230901,093000,73729780,3145,3155,3155,3145,3
20230901,092900,73720330,3155,3155,3155,3155,38
20230901,092800,73600440,3155,3155,3155,3155,0
20230901,092700,73600440,3155,3155,3155,3155,100
20230901,092600,73284940,3155,3155,3155,3155,0
20230901,092500,73284940,3155,3160,3160,3155,3
20230901,092400,73275470,3165,3165,3165,3165,66
20230901,092300,73066580,3170,3165,3170,3160,113
20230901,092200,72708910,3165,3150,3165,3150,1473
20230901,092100,68055850,3155,3150,3155,3150,833
20230901,092000,65431870,3145,3145,3150,3135,731
20230901,091900,63132660,3140,3135,3140,3135,573
20230901,091800,61334300,3115,3115,3115,3115,0
20230901,091700,61334300,3115,3115,3115,3115,2
20230901,091600,61328070,3125,3125,3125,3125,2
20230901,091500,61321820,3120,3130,3130,3120,535
20230901,091400,59649930,3135,3130,3135,3125,653
20230901,091300,57609280,3135,3140,3140,3135,2
20230901,091200,57603005,3115,3155,3155,3115,2892
20230901,091100,48545360,3155,3155,3155,3150,112
20230901,091000,48192040,3155,3150,3155,3150,311
20230901,090900,47212370,3145,3145,3155,3145,965
20230901,090800,44175780,3150,3155,3155,3150,19
20230901,090700,44115910,3155,3145,3155,3145,3058
20230901,090600,34483170,3155,3150,3155,3145,3323
20230901,090500,24015710,3150,3150,3150,3150,0
20230901,090400,24015710,3150,3145,3150,3125,3590
20230901,090300,12722590,3145,3115,3145,3115,2003
20230901,090200,6430470,3115,3105,3115,3100,29
20230901,090100,6340525,3100,3110,3115,3100,374
20230901,090000,5181050,3125,3125,3125,3120,1658