KissMeData/082210/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193700,389557490,2755,2755,2755,2755,4402
20230904,193600,389557490,2755,2755,2755,2755,0
20230904,193500,389557490,2755,2755,2755,2755,0
20230904,193400,389557490,2755,2755,2755,2755,0
20230904,193300,389557490,2755,2755,2755,2755,0
20230904,193200,389557490,2755,2755,2755,2755,0
20230904,193100,389557490,2755,2755,2755,2755,0
20230904,193000,389557490,2755,2755,2755,2755,0
20230904,192900,389557490,2755,2755,2755,2755,0
20230904,192800,389557490,2755,2755,2755,2755,0
20230904,192700,389557490,2755,2755,2755,2755,0
20230904,192600,389557490,2755,2755,2755,2755,0
20230904,192500,389557490,2755,2755,2755,2755,0
20230904,192400,389557490,2755,2755,2755,2755,0
20230904,192300,389557490,2755,2755,2755,2755,0
20230904,192200,389557490,2755,2755,2755,2755,0
20230904,192100,389557490,2755,2755,2755,2755,0
20230904,192000,389557490,2755,2755,2755,2755,0
20230904,191900,389557490,2755,2755,2755,2755,0
20230904,191800,389557490,2755,2755,2755,2755,0
20230904,191700,389557490,2755,2755,2755,2755,0
20230904,191600,389557490,2755,2755,2755,2755,0
20230904,191500,389557490,2755,2755,2755,2755,0
20230904,191400,389557490,2755,2755,2755,2755,0
20230904,191300,389557490,2755,2755,2755,2755,0
20230904,191200,389557490,2755,2755,2755,2755,0
20230904,191100,389557490,2755,2755,2755,2755,0
20230904,191000,389557490,2755,2755,2755,2755,0
20230904,190900,389557490,2755,2755,2755,2755,0
20230904,190800,389557490,2755,2755,2755,2755,0
20230904,190700,389557490,2755,2755,2755,2755,4402
20230904,190600,389557490,2755,2755,2755,2755,0
20230904,190500,389557490,2755,2755,2755,2755,0
20230904,190400,389557490,2755,2755,2755,2755,0
20230904,190300,389557490,2755,2755,2755,2755,0
20230904,190200,389557490,2755,2755,2755,2755,0
20230904,190100,389557490,2755,2755,2755,2755,0
20230904,190000,389557490,2755,2755,2755,2755,0
20230904,185900,389557490,2755,2755,2755,2755,0
20230904,185800,389557490,2755,2755,2755,2755,0
20230904,185700,389557490,2755,2755,2755,2755,0
20230904,185600,389557490,2755,2755,2755,2755,0
20230904,185500,389557490,2755,2755,2755,2755,0
20230904,185400,389557490,2755,2755,2755,2755,0
20230904,185300,389557490,2755,2755,2755,2755,0
20230904,185200,389557490,2755,2755,2755,2755,0
20230904,185100,389557490,2755,2755,2755,2755,0
20230904,185000,389557490,2755,2755,2755,2755,0
20230904,184900,389557490,2755,2755,2755,2755,0
20230904,184800,389557490,2755,2755,2755,2755,0
20230904,184700,389557490,2755,2755,2755,2755,0
20230904,184600,389557490,2755,2755,2755,2755,0
20230904,184500,389557490,2755,2755,2755,2755,0
20230904,184400,389557490,2755,2755,2755,2755,0
20230904,184300,389557490,2755,2755,2755,2755,0
20230904,184200,389557490,2755,2755,2755,2755,0
20230904,184100,389557490,2755,2755,2755,2755,0
20230904,184000,389557490,2755,2755,2755,2755,0
20230904,183900,389557490,2755,2755,2755,2755,0
20230904,183800,389557490,2755,2755,2755,2755,0
20230904,183700,389557490,2755,2755,2755,2755,4402
20230904,183600,389557490,2755,2755,2755,2755,0
20230904,183500,389557490,2755,2755,2755,2755,0
20230904,183400,389557490,2755,2755,2755,2755,0
20230904,183300,389557490,2755,2755,2755,2755,0
20230904,183200,389557490,2755,2755,2755,2755,0
20230904,183100,389557490,2755,2755,2755,2755,0
20230904,183000,389557490,2755,2755,2755,2755,0
20230904,182900,389557490,2755,2755,2755,2755,0
20230904,182800,389557490,2755,2755,2755,2755,0
20230904,182700,389557490,2755,2755,2755,2755,0
20230904,182600,389557490,2755,2755,2755,2755,0
20230904,182500,389557490,2755,2755,2755,2755,0
20230904,182400,389557490,2755,2755,2755,2755,0
20230904,182300,389557490,2755,2755,2755,2755,0
20230904,182200,389557490,2755,2755,2755,2755,0
20230904,182100,389557490,2755,2755,2755,2755,0
20230904,182000,389557490,2755,2755,2755,2755,0
20230904,181900,389557490,2755,2755,2755,2755,0
20230904,181800,389557490,2755,2755,2755,2755,0
20230904,181700,389557490,2755,2755,2755,2755,0
20230904,181600,389557490,2755,2755,2755,2755,0
20230904,181500,389557490,2755,2755,2755,2755,0
20230904,181400,389557490,2755,2755,2755,2755,0
20230904,181300,389557490,2755,2755,2755,2755,0
20230904,181200,389557490,2755,2755,2755,2755,0
20230904,181100,389557490,2755,2755,2755,2755,0
20230904,181000,389557490,2755,2755,2755,2755,0
20230904,180900,389557490,2755,2755,2755,2755,0
20230904,180800,389557490,2755,2755,2755,2755,0
20230904,180700,389557490,2755,2755,2755,2755,4402
20230904,180600,389557490,2755,2755,2755,2755,0
20230904,180500,389557490,2755,2755,2755,2755,0
20230904,180400,389557490,2755,2755,2755,2755,0
20230904,180300,389557490,2755,2755,2755,2755,0
20230904,180200,389557490,2755,2755,2755,2755,0
20230904,180100,389557490,2755,2755,2755,2755,0
20230904,180000,389557490,2755,2755,2755,2755,0
20230904,175900,389557490,2755,2755,2755,2755,0
20230904,175800,389557490,2755,2755,2755,2755,0
20230904,175700,389557490,2755,2755,2755,2755,0
20230904,175600,389557490,2755,2755,2755,2755,0
20230904,175500,389557490,2755,2755,2755,2755,0
20230904,175400,389557490,2755,2755,2755,2755,0
20230904,175300,389557490,2755,2755,2755,2755,0
20230904,175200,389557490,2755,2755,2755,2755,0
20230904,175100,389557490,2755,2755,2755,2755,0
20230904,175000,389557490,2755,2755,2755,2755,0
20230904,174900,389557490,2755,2755,2755,2755,0
20230904,174800,389557490,2755,2755,2755,2755,0
20230904,174700,389557490,2755,2755,2755,2755,0
20230904,174600,389557490,2755,2755,2755,2755,0
20230904,174500,389557490,2755,2755,2755,2755,0
20230904,174400,389557490,2755,2755,2755,2755,0
20230904,174300,389557490,2755,2755,2755,2755,0
20230904,174200,389557490,2755,2755,2755,2755,0
20230904,174100,389557490,2755,2755,2755,2755,0
20230904,174000,389557490,2755,2755,2755,2755,0
20230904,173900,389557490,2755,2755,2755,2755,0
20230904,173800,389557490,2755,2755,2755,2755,0
20230904,173700,389557490,2755,2755,2755,2755,4402
20230904,173600,389557490,2755,2755,2755,2755,0
20230904,173500,389557490,2755,2755,2755,2755,0
20230904,173400,389557490,2755,2755,2755,2755,0
20230904,173300,389557490,2755,2755,2755,2755,0
20230904,173200,389557490,2755,2755,2755,2755,0
20230904,173100,389557490,2755,2755,2755,2755,0
20230904,173000,389557490,2755,2755,2755,2755,0
20230904,172900,389557490,2755,2755,2755,2755,0
20230904,172800,389557490,2755,2755,2755,2755,0
20230904,172700,389557490,2755,2755,2755,2755,0
20230904,172600,389557490,2755,2755,2755,2755,0
20230904,172500,389557490,2755,2755,2755,2755,0
20230904,172400,389557490,2755,2755,2755,2755,0
20230904,172300,389557490,2755,2755,2755,2755,0
20230904,172200,389557490,2755,2755,2755,2755,0
20230904,172100,389557490,2755,2755,2755,2755,0
20230904,172000,389557490,2755,2755,2755,2755,0
20230904,171900,389557490,2755,2755,2755,2755,0
20230904,171800,389557490,2755,2755,2755,2755,0
20230904,171700,389557490,2755,2755,2755,2755,0
20230904,171600,389557490,2755,2755,2755,2755,0
20230904,171500,389557490,2755,2755,2755,2755,0
20230904,171400,389557490,2755,2755,2755,2755,0
20230904,171300,389557490,2755,2755,2755,2755,0
20230904,171200,389557490,2755,2755,2755,2755,0
20230904,171100,389557490,2755,2755,2755,2755,0
20230904,171000,389557490,2755,2755,2755,2755,0
20230904,170900,389557490,2755,2755,2755,2755,0
20230904,170800,389557490,2755,2755,2755,2755,0
20230904,170700,389557490,2755,2755,2755,2755,4402
20230904,170600,389557490,2755,2755,2755,2755,0
20230904,170500,389557490,2755,2755,2755,2755,0
20230904,170400,389557490,2755,2755,2755,2755,0
20230904,170300,389557490,2755,2755,2755,2755,0
20230904,170200,389557490,2755,2755,2755,2755,0
20230904,170100,389557490,2755,2755,2755,2755,0
20230904,170000,389557490,2755,2755,2755,2755,0
20230904,165900,389557490,2755,2755,2755,2755,0
20230904,165800,389557490,2755,2755,2755,2755,0
20230904,165700,389557490,2755,2755,2755,2755,0
20230904,165600,389557490,2755,2755,2755,2755,0
20230904,165500,389557490,2755,2755,2755,2755,0
20230904,165400,389557490,2755,2755,2755,2755,0
20230904,165300,389557490,2755,2755,2755,2755,0
20230904,165200,389557490,2755,2755,2755,2755,0
20230904,165100,389557490,2755,2755,2755,2755,0
20230904,165000,389557490,2755,2755,2755,2755,0
20230904,164900,389557490,2755,2755,2755,2755,0
20230904,164800,389557490,2755,2755,2755,2755,0
20230904,164700,389557490,2755,2755,2755,2755,0
20230904,164600,389557490,2755,2755,2755,2755,0
20230904,164500,389557490,2755,2755,2755,2755,0
20230904,164400,389557490,2755,2755,2755,2755,0
20230904,164300,389557490,2755,2755,2755,2755,0
20230904,164200,389557490,2755,2755,2755,2755,0
20230904,164100,389557490,2755,2755,2755,2755,0
20230904,164000,389557490,2755,2755,2755,2755,0
20230904,163900,389557490,2755,2755,2755,2755,0
20230904,163800,389557490,2755,2755,2755,2755,0
20230904,163700,389557490,2755,2755,2755,2755,4402
20230904,163600,389557490,2755,2755,2755,2755,0
20230904,163500,389557490,2755,2755,2755,2755,0
20230904,163400,389557490,2755,2755,2755,2755,0
20230904,163300,389557490,2755,2755,2755,2755,0
20230904,163200,389557490,2755,2755,2755,2755,0
20230904,163100,389557490,2755,2755,2755,2755,0
20230904,163000,389557490,2755,2755,2755,2755,0
20230904,162900,389557490,2755,2755,2755,2755,0
20230904,162800,389557490,2755,2755,2755,2755,0
20230904,162700,389557490,2755,2755,2755,2755,0
20230904,162600,389557490,2755,2755,2755,2755,0
20230904,162500,389557490,2755,2755,2755,2755,0
20230904,162400,389557490,2755,2755,2755,2755,0
20230904,162300,389557490,2755,2755,2755,2755,0
20230904,162200,389557490,2755,2755,2755,2755,0
20230904,162100,389557490,2755,2755,2755,2755,0
20230904,162000,389557490,2755,2755,2755,2755,0
20230904,161900,389557490,2755,2755,2755,2755,0
20230904,161800,389557490,2755,2755,2755,2755,0
20230904,161700,389557490,2755,2755,2755,2755,0
20230904,161600,389557490,2755,2755,2755,2755,0
20230904,161500,389557490,2755,2755,2755,2755,0
20230904,161400,389557490,2755,2755,2755,2755,0
20230904,161300,389557490,2755,2755,2755,2755,0
20230904,161200,389557490,2755,2755,2755,2755,0
20230904,161100,389557490,2755,2755,2755,2755,0
20230904,161000,389557490,2755,2755,2755,2755,0
20230904,160900,389557490,2755,2755,2755,2755,0
20230904,160800,389557490,2755,2755,2755,2755,0
20230904,160700,389557490,2755,2755,2755,2755,4402
20230904,160600,389557490,2755,2755,2755,2755,0
20230904,160500,389557490,2755,2755,2755,2755,0
20230904,160400,389557490,2755,2755,2755,2755,0
20230904,160300,389557490,2755,2755,2755,2755,0
20230904,160200,389557490,2755,2755,2755,2755,0
20230904,160100,389557490,2755,2755,2755,2755,0
20230904,160000,389557490,2755,2755,2755,2755,0
20230904,155900,389557490,2755,2755,2755,2755,0
20230904,155800,389557490,2755,2755,2755,2755,0
20230904,155700,389557490,2755,2755,2755,2755,0
20230904,155600,389557490,2755,2755,2755,2755,0
20230904,155500,389557490,2755,2755,2755,2755,0
20230904,155400,389557490,2755,2755,2755,2755,0
20230904,155300,389557490,2755,2755,2755,2755,0
20230904,155200,389557490,2755,2755,2755,2755,0
20230904,155100,389557490,2755,2755,2755,2755,0
20230904,155000,389557490,2755,2755,2755,2755,0
20230904,154900,389557490,2755,2755,2755,2755,0
20230904,154800,389557490,2755,2755,2755,2755,0
20230904,154700,389557490,2755,2755,2755,2755,0
20230904,154600,389557490,2755,2755,2755,2755,0
20230904,154500,389557490,2755,2755,2755,2755,0
20230904,154400,389557490,2755,2755,2755,2755,0
20230904,154300,389557490,2755,2755,2755,2755,0
20230904,154200,389557490,2755,2755,2755,2755,0
20230904,154100,389557490,2755,2755,2755,2755,0
20230904,154000,389557490,2755,2755,2755,2755,0
20230904,153900,389557490,2755,2755,2755,2755,0
20230904,153800,389557490,2755,2755,2755,2755,0
20230904,153700,389557490,2755,2755,2755,2755,4402
20230904,153600,389557490,2755,2755,2755,2755,0
20230904,153500,389557490,2755,2755,2755,2755,0
20230904,153400,389557490,2755,2755,2755,2755,0
20230904,153300,389557490,2755,2755,2755,2755,0
20230904,153200,389557490,2755,2755,2755,2755,0
20230904,153100,389557490,2755,2755,2755,2755,0
20230904,153000,389557490,2755,2755,2755,2755,4402
20230904,152900,377429980,2770,2770,2770,2770,0
20230904,152800,377429980,2770,2770,2770,2770,0
20230904,152700,377429980,2770,2770,2770,2770,0
20230904,152600,377429980,2770,2770,2770,2770,0
20230904,152500,377429980,2770,2770,2770,2770,0
20230904,152400,377429980,2770,2770,2770,2770,0
20230904,152300,377429980,2770,2770,2770,2770,0
20230904,152200,377429980,2770,2770,2770,2770,0
20230904,152100,377429980,2770,2770,2770,2770,0
20230904,152000,377429980,2770,2770,2770,2770,0
20230904,151900,377429980,2770,2770,2770,2770,9
20230904,151800,377405050,2775,2775,2775,2775,22
20230904,151700,377344000,2785,2785,2785,2785,0
20230904,151600,377344000,2785,2785,2785,2765,45
20230904,151500,377218715,2780,2770,2780,2770,100
20230904,151400,376940885,2785,2785,2785,2785,0
20230904,151300,376940885,2785,2785,2785,2785,200
20230904,151200,376383885,2785,2785,2785,2785,4
20230904,151100,376372745,2785,2785,2785,2785,0
20230904,151000,376372745,2785,2785,2785,2785,1
20230904,150900,376369960,2765,2785,2785,2765,56
20230904,150800,376214720,2790,2790,2790,2790,0
20230904,150700,376214720,2790,2790,2790,2790,100
20230904,150600,375935720,2790,2760,2790,2760,611
20230904,150500,374245190,2760,2760,2760,2760,0
20230904,150400,374245190,2760,2760,2760,2760,0
20230904,150300,374245190,2760,2760,2760,2760,4
20230904,150200,374234150,2760,2760,2760,2760,47
20230904,150100,374104430,2760,2760,2760,2760,10
20230904,150000,374076830,2755,2755,2755,2755,27
20230904,145900,374002445,2755,2755,2755,2755,581
20230904,145800,372401790,2760,2760,2760,2760,0
20230904,145700,372401790,2760,2760,2760,2760,0
20230904,145600,372401790,2760,2760,2760,2760,0
20230904,145500,372401790,2760,2760,2760,2760,0
20230904,145400,372401790,2760,2760,2760,2760,292
20230904,145300,371595870,2760,2760,2760,2760,2
20230904,145200,371590350,2760,2765,2765,2760,51
20230904,145100,371449340,2760,2760,2760,2760,1
20230904,145000,371446580,2760,2760,2760,2760,7
20230904,144900,371427260,2760,2760,2760,2760,7
20230904,144800,371407940,2760,2760,2760,2760,200
20230904,144700,370855940,2765,2765,2765,2765,0
20230904,144600,370855940,2765,2765,2765,2765,50
20230904,144500,370717690,2775,2775,2775,2775,0
20230904,144400,370717690,2775,2745,2775,2745,3035
20230904,144300,362379875,2735,2735,2735,2735,0
20230904,144200,362379875,2735,2735,2735,2735,0
20230904,144100,362379875,2735,2735,2735,2735,10
20230904,144000,362352525,2735,2745,2745,2735,413
20230904,143900,361219330,2745,2745,2745,2745,0
20230904,143800,361219330,2745,2740,2745,2740,19
20230904,143700,361167265,2740,2740,2740,2740,32
20230904,143600,361079585,2745,2745,2745,2745,0
20230904,143500,361079585,2745,2745,2745,2745,10
20230904,143400,361052135,2745,2745,2745,2745,374
20230904,143300,360025505,2745,2745,2745,2745,5
20230904,143200,360011780,2745,2745,2745,2745,121
20230904,143100,359679635,2745,2745,2745,2745,15
20230904,143000,359638460,2735,2735,2735,2735,0
20230904,142900,359638460,2735,2735,2735,2735,0
20230904,142800,359638460,2735,2735,2735,2735,0
20230904,142700,359638460,2735,2750,2750,2735,1053
20230904,142600,356743505,2750,2750,2750,2750,7
20230904,142500,356724255,2730,2730,2735,2730,4805
20230904,142400,343606275,2730,2730,2730,2730,25
20230904,142300,343538025,2725,2735,2735,2725,196
20230904,142200,343002960,2730,2730,2730,2730,0
20230904,142100,343002960,2730,2735,2735,2730,38
20230904,142000,342899215,2730,2730,2730,2730,70
20230904,141900,342708115,2730,2740,2750,2730,1390
20230904,141800,338913385,2725,2730,2745,2725,914
20230904,141700,336418550,2750,2750,2750,2750,0
20230904,141600,336418550,2750,2735,2750,2730,573
20230904,141500,334851480,2745,2745,2745,2745,1
20230904,141400,334848735,2735,2735,2735,2735,10
20230904,141300,334821385,2750,2750,2750,2750,0
20230904,141200,334821385,2750,2740,2750,2730,1111
20230904,141100,331782700,2755,2755,2755,2755,0
20230904,141000,331782700,2755,2755,2755,2755,0
20230904,140900,331782700,2755,2755,2755,2755,2
20230904,140800,331777190,2735,2735,2735,2735,316
20230904,140700,330912930,2735,2745,2750,2735,1059
20230904,140600,328001445,2750,2750,2750,2750,0
20230904,140500,328001445,2750,2740,2750,2740,8
20230904,140400,327979505,2735,2740,2740,2735,169
20230904,140300,327516490,2750,2740,2750,2740,6
20230904,140200,327500040,2740,2740,2740,2740,0
20230904,140100,327500040,2740,2740,2740,2740,0
20230904,140000,327500040,2740,2750,2755,2740,55
20230904,135900,327349315,2750,2745,2755,2740,306
20230904,135800,326510180,2745,2750,2750,2745,44
20230904,135700,326389195,2750,2750,2750,2750,0
20230904,135600,326389195,2750,2750,2750,2750,0
20230904,135500,326389195,2750,2750,2750,2750,5
20230904,135400,326375445,2750,2745,2750,2740,297
20230904,135300,325560200,2745,2745,2745,2745,0
20230904,135200,325560200,2745,2750,2750,2745,131
20230904,135100,325199960,2750,2750,2750,2750,261
20230904,135000,324482210,2750,2750,2750,2750,0
20230904,134900,324482210,2750,2750,2750,2750,0
20230904,134800,324482210,2750,2750,2750,2750,65
20230904,134700,324303460,2750,2750,2750,2750,0
20230904,134600,324303460,2750,2750,2750,2750,0
20230904,134500,324303460,2750,2750,2750,2750,0
20230904,134400,324303460,2750,2750,2750,2750,0
20230904,134300,324303460,2750,2750,2750,2750,0
20230904,134200,324303460,2750,2750,2750,2750,247
20230904,134100,323624210,2750,2750,2750,2750,0
20230904,134000,323624210,2750,2750,2750,2750,0
20230904,133900,323624210,2750,2750,2750,2750,0
20230904,133800,323624210,2750,2750,2750,2750,0
20230904,133700,323624210,2750,2750,2750,2750,1
20230904,133600,323621460,2755,2755,2755,2755,1
20230904,133500,323618705,2750,2750,2750,2750,18
20230904,133400,323569205,2750,2745,2750,2745,31
20230904,133300,323484105,2745,2735,2745,2735,245
20230904,133200,322813110,2725,2750,2750,2725,4177
20230904,133100,311376235,2750,2750,2750,2750,0
20230904,133000,311376235,2750,2750,2750,2750,0
20230904,132900,311376235,2750,2750,2750,2750,0
20230904,132800,311376235,2750,2750,2750,2750,0
20230904,132700,311376235,2750,2750,2750,2750,0
20230904,132600,311376235,2750,2750,2750,2750,1
20230904,132500,311373485,2755,2755,2755,2755,100
20230904,132400,311097985,2750,2750,2750,2750,0
20230904,132300,311097985,2750,2755,2755,2750,111
20230904,132200,310792235,2755,2755,2755,2755,20
20230904,132100,310737135,2750,2750,2750,2750,0
20230904,132000,310737135,2750,2750,2750,2750,0
20230904,131900,310737135,2750,2750,2750,2750,5
20230904,131800,310723385,2750,2750,2750,2750,6
20230904,131700,310706885,2750,2750,2750,2750,1
20230904,131600,310704135,2750,2750,2750,2750,51
20230904,131500,310563885,2750,2750,2750,2750,0
20230904,131400,310563885,2750,2750,2750,2750,1
20230904,131300,310561135,2750,2750,2750,2750,3
20230904,131200,310552885,2750,2750,2750,2750,1
20230904,131100,310550135,2750,2755,2755,2750,210
20230904,131000,309971655,2755,2755,2755,2755,28
20230904,130900,309894515,2755,2755,2755,2755,0
20230904,130800,309894515,2755,2755,2755,2755,4
20230904,130700,309883495,2755,2755,2755,2755,1
20230904,130600,309880740,2755,2755,2755,2755,126
20230904,130500,309533610,2755,2765,2765,2755,3
20230904,130400,309525325,2750,2750,2750,2750,0
20230904,130300,309525325,2750,2750,2750,2750,0
20230904,130200,309525325,2750,2750,2750,2750,0
20230904,130100,309525325,2750,2750,2750,2750,0
20230904,130000,309525325,2750,2750,2750,2750,0
20230904,125900,309525325,2750,2750,2750,2750,0
20230904,125800,309525325,2750,2750,2750,2750,10
20230904,125700,309497825,2750,2760,2770,2750,225
20230904,125600,308876270,2755,2755,2755,2755,0
20230904,125500,308876270,2755,2745,2755,2745,26
20230904,125400,308804890,2745,2750,2750,2740,420
20230904,125300,307651755,2750,2750,2750,2750,316
20230904,125200,306782755,2750,2750,2750,2750,138
20230904,125100,306403255,2750,2755,2755,2750,483
20230904,125000,305072710,2755,2755,2755,2755,0
20230904,124900,305072710,2755,2755,2755,2755,0
20230904,124800,305072710,2755,2755,2755,2755,0
20230904,124700,305072710,2755,2760,2760,2755,71
20230904,124600,304876770,2760,2765,2765,2760,8
20230904,124500,304854655,2760,2760,2760,2760,24
20230904,124400,304788415,2760,2760,2760,2760,0
20230904,124300,304788415,2760,2760,2760,2760,69
20230904,124200,304597975,2755,2765,2765,2755,1895
20230904,124100,299359250,2765,2765,2765,2765,0
20230904,124000,299359250,2765,2765,2765,2765,2
20230904,123900,299353720,2760,2760,2760,2760,0
20230904,123800,299353720,2760,2760,2760,2760,0
20230904,123700,299353720,2760,2760,2760,2760,0
20230904,123600,299353720,2760,2760,2760,2760,0
20230904,123500,299353720,2760,2760,2760,2760,2
20230904,123400,299348200,2755,2755,2755,2755,0
20230904,123300,299348200,2755,2755,2755,2755,0
20230904,123200,299348200,2755,2755,2755,2755,0
20230904,123100,299348200,2755,2755,2755,2755,0
20230904,123000,299348200,2755,2760,2760,2755,427
20230904,122900,298169795,2770,2770,2770,2770,0
20230904,122800,298169795,2770,2770,2770,2770,0
20230904,122700,298169795,2770,2770,2770,2770,0
20230904,122600,298169795,2770,2770,2770,2770,0
20230904,122500,298169795,2770,2770,2770,2770,1
20230904,122400,298167025,2770,2775,2775,2770,20
20230904,122300,298111620,2770,2770,2770,2770,0
20230904,122200,298111620,2770,2760,2770,2760,526
20230904,122100,296659730,2760,2760,2760,2760,0
20230904,122000,296659730,2760,2760,2760,2760,0
20230904,121900,296659730,2760,2760,2760,2760,0
20230904,121800,296659730,2760,2775,2775,2760,694
20230904,121700,294737690,2775,2775,2775,2775,67
20230904,121600,294551765,2775,2775,2775,2775,16
20230904,121500,294507365,2780,2775,2780,2770,255
20230904,121400,293798780,2770,2770,2780,2770,302
20230904,121300,292959890,2770,2775,2775,2770,56
20230904,121200,292804500,2775,2775,2775,2775,0
20230904,121100,292804500,2775,2775,2775,2775,0
20230904,121000,292804500,2775,2775,2775,2775,10
20230904,120900,292776750,2780,2780,2780,2780,4
20230904,120800,292765630,2780,2775,2780,2775,7
20230904,120700,292746200,2775,2775,2775,2775,8
20230904,120600,292724000,2770,2770,2770,2770,0
20230904,120500,292724000,2770,2775,2775,2770,382
20230904,120400,291664095,2780,2780,2780,2780,1
20230904,120300,291661315,2775,2780,2780,2775,5
20230904,120200,291647435,2780,2780,2780,2780,0
20230904,120100,291647435,2780,2780,2780,2780,0
20230904,120000,291647435,2780,2780,2780,2780,0
20230904,115900,291647435,2780,2780,2780,2780,0
20230904,115800,291647435,2780,2780,2780,2780,0
20230904,115700,291647435,2780,2775,2780,2775,3
20230904,115600,291639105,2780,2780,2780,2780,0
20230904,115500,291639105,2780,2775,2780,2775,27
20230904,115400,291564105,2775,2775,2775,2775,28
20230904,115300,291486405,2775,2775,2775,2775,1
20230904,115200,291483630,2770,2770,2770,2770,4
20230904,115100,291472550,2770,2770,2770,2770,9
20230904,115000,291447620,2770,2775,2775,2770,113
20230904,114900,291134110,2775,2770,2775,2770,147
20230904,114800,290726915,2770,2770,2770,2770,0
20230904,114700,290726915,2770,2770,2770,2770,15
20230904,114600,290685365,2770,2770,2770,2770,0
20230904,114500,290685365,2770,2770,2770,2770,0
20230904,114400,290685365,2770,2770,2770,2770,0
20230904,114300,290685365,2770,2770,2770,2770,0
20230904,114200,290685365,2770,2770,2770,2770,2
20230904,114100,290679825,2765,2765,2765,2765,0
20230904,114000,290679825,2765,2765,2765,2765,0
20230904,113900,290679825,2765,2765,2765,2765,0
20230904,113800,290679825,2765,2765,2770,2765,22
20230904,113700,290618975,2765,2765,2765,2765,0
20230904,113600,290618975,2765,2765,2765,2765,0
20230904,113500,290618975,2765,2760,2765,2760,31
20230904,113400,290533310,2760,2760,2760,2760,0
20230904,113300,290533310,2760,2760,2760,2760,0
20230904,113200,290533310,2760,2760,2760,2760,11
20230904,113100,290502950,2760,2760,2760,2760,200
20230904,113000,289950950,2760,2760,2760,2760,0
20230904,112900,289950950,2760,2760,2760,2760,263
20230904,112800,289225070,2760,2760,2760,2760,132
20230904,112700,288860750,2760,2760,2760,2760,381
20230904,112600,287809190,2760,2760,2760,2760,84
20230904,112500,287577350,2760,2760,2760,2760,26
20230904,112400,287505590,2765,2765,2765,2765,4
20230904,112300,287494530,2765,2765,2765,2765,1
20230904,112200,287491765,2765,2765,2765,2765,0
20230904,112100,287491765,2765,2765,2765,2765,8
20230904,112000,287469645,2765,2765,2765,2765,10
20230904,111900,287441995,2760,2760,2760,2760,0
20230904,111800,287441995,2760,2760,2760,2760,0
20230904,111700,287441995,2760,2760,2760,2760,0
20230904,111600,287441995,2760,2760,2760,2760,87
20230904,111500,287201875,2755,2755,2755,2755,0
20230904,111400,287201875,2755,2755,2755,2755,0
20230904,111300,287201875,2755,2755,2755,2755,0
20230904,111200,287201875,2755,2750,2755,2750,2794
20230904,111100,279518050,2750,2750,2750,2750,0
20230904,111000,279518050,2750,2750,2750,2750,12
20230904,110900,279485050,2750,2750,2750,2750,2
20230904,110800,279479550,2750,2750,2750,2750,0
20230904,110700,279479550,2750,2735,2750,2735,4531
20230904,110600,267048015,2735,2735,2735,2735,147
20230904,110500,266645970,2730,2730,2730,2730,0
20230904,110400,266645970,2730,2730,2730,2730,219
20230904,110300,266048100,2735,2735,2735,2735,0
20230904,110200,266048100,2735,2735,2735,2735,40
20230904,110100,265938700,2735,2735,2735,2735,0
20230904,110000,265938700,2735,2735,2735,2735,10
20230904,105900,265911350,2735,2735,2735,2735,51
20230904,105800,265771865,2735,2735,2735,2735,1
20230904,105700,265769130,2725,2725,2725,2725,0
20230904,105600,265769130,2725,2735,2735,2725,2770
20230904,105500,258215295,2735,2735,2735,2735,250
20230904,105400,257531545,2735,2735,2735,2735,1
20230904,105300,257528810,2735,2735,2735,2735,0
20230904,105200,257528810,2735,2735,2735,2735,21
20230904,105100,257471375,2735,2735,2735,2735,250
20230904,105000,256787625,2735,2735,2735,2735,100
20230904,104900,256514125,2735,2735,2735,2735,150
20230904,104800,256103875,2735,2740,2740,2735,296
20230904,104700,255293815,2735,2740,2740,2735,234
20230904,104600,254652825,2740,2740,2740,2740,200
20230904,104500,254104825,2740,2740,2740,2740,200
20230904,104400,253556825,2745,2745,2745,2745,0
20230904,104300,253556825,2745,2745,2745,2745,0
20230904,104200,253556825,2745,2745,2745,2745,0
20230904,104100,253556825,2745,2745,2745,2745,1
20230904,104000,253554080,2745,2735,2745,2735,350
20230904,103900,252596070,2730,2740,2740,2730,2000
20230904,103800,247135480,2740,2740,2740,2740,0
20230904,103700,247135480,2740,2740,2740,2740,0
20230904,103600,247135480,2740,2740,2740,2740,2
20230904,103500,247130000,2740,2740,2740,2740,2
20230904,103400,247124520,2740,2740,2740,2735,56
20230904,103300,246971350,2745,2745,2745,2745,1
20230904,103200,246968605,2735,2740,2740,2735,28
20230904,103100,246891930,2740,2740,2740,2740,1
20230904,103000,246889190,2740,2740,2740,2740,33
20230904,102900,246798770,2745,2740,2745,2740,200
20230904,102800,246250765,2745,2745,2745,2745,0
20230904,102700,246250765,2745,2745,2745,2745,1
20230904,102600,246248020,2740,2735,2740,2735,637
20230904,102500,244503170,2735,2735,2735,2735,48
20230904,102400,244371890,2735,2735,2735,2735,1
20230904,102300,244369155,2735,2725,2735,2725,304
20230904,102200,243540245,2725,2720,2725,2720,214
20230904,102100,242958095,2725,2725,2730,2725,228
20230904,102000,242336785,2725,2730,2730,2725,103
20230904,101900,242055600,2730,2730,2730,2720,3177
20230904,101800,233410310,2730,2730,2730,2730,10
20230904,101700,233383010,2730,2730,2730,2730,19
20230904,101600,233331140,2730,2735,2735,2730,166
20230904,101500,232877755,2750,2745,2750,2725,2450
20230904,101400,226194420,2740,2740,2740,2740,1
20230904,101300,226191680,2745,2745,2745,2745,120
20230904,101200,225862280,2745,2755,2755,2745,221
20230904,101100,225254775,2755,2760,2760,2755,31
20230904,101000,225169305,2760,2760,2760,2760,251
20230904,100900,224476545,2760,2755,2760,2755,471
20230904,100800,223177920,2755,2755,2755,2755,25
20230904,100700,223109045,2755,2755,2755,2755,1
20230904,100600,223106290,2755,2760,2760,2755,574
20230904,100500,221523790,2755,2755,2755,2755,12
20230904,100400,221490730,2755,2755,2755,2755,0
20230904,100300,221490730,2755,2755,2755,2755,1
20230904,100200,221487975,2755,2755,2755,2755,100
20230904,100100,221212475,2750,2750,2750,2750,256
20230904,100000,220508475,2745,2755,2755,2745,289
20230904,095900,219713385,2750,2750,2750,2750,720
20230904,095800,217733385,2750,2745,2750,2745,456
20230904,095700,216481660,2740,2740,2740,2740,18
20230904,095600,216432340,2735,2730,2735,2730,319
20230904,095500,215560700,2730,2730,2730,2730,35
20230904,095400,215465150,2725,2725,2725,2725,20
20230904,095300,215410650,2725,2735,2735,2725,146
20230904,095200,215011845,2735,2740,2740,2735,274
20230904,095100,214261110,2740,2740,2745,2740,276
20230904,095000,213504865,2740,2730,2740,2730,639
20230904,094900,211759265,2720,2730,2730,2720,220
20230904,094800,211160745,2730,2730,2730,2715,605
20230904,094700,209516335,2725,2720,2725,2720,1200
20230904,094600,206247335,2705,2710,2715,2705,1900
20230904,094500,201102175,2710,2735,2740,2710,5409
20230904,094400,186359385,2725,2705,2810,2705,14688
20230904,094300,146320250,2620,2620,2620,2620,0
20230904,094200,146320250,2620,2780,2780,2620,20954
20230904,094100,89830655,2780,2780,2780,2775,1013
20230904,094000,87019325,2780,2790,2790,2780,190
20230904,093900,86491115,2780,2785,2785,2780,1033
20230904,093800,83619370,2790,2790,2790,2790,201
20230904,093700,83058580,2785,2790,2790,2785,71
20230904,093600,82860835,2790,2785,2790,2785,572
20230904,093500,81267800,2790,2790,2790,2790,0
20230904,093400,81267800,2790,2790,2790,2790,0
20230904,093300,81267800,2790,2790,2790,2790,10
20230904,093200,81239900,2790,2790,2790,2790,1
20230904,093100,81237110,2790,2790,2790,2790,1
20230904,093000,81234320,2785,2785,2785,2785,21
20230904,092900,81175835,2785,2765,2790,2765,4083
20230904,092800,69843705,2765,2755,2765,2720,4692
20230904,092700,57015405,2785,2770,2785,2720,4432
20230904,092600,44839700,2770,2775,2775,2770,1220
20230904,092500,41459680,2780,2780,2780,2775,1221
20230904,092400,38071240,2780,2780,2780,2780,0
20230904,092300,38071240,2780,2780,2780,2780,33
20230904,092200,37979500,2785,2790,2790,2785,8
20230904,092100,37957205,2790,2785,2790,2785,400
20230904,092000,36842285,2780,2785,2785,2780,969
20230904,091900,34148450,2785,2780,2785,2780,721
20230904,091800,32143865,2785,2785,2785,2785,10
20230904,091700,32116015,2785,2785,2785,2785,15
20230904,091600,32074240,2780,2780,2780,2780,90
20230904,091500,31824040,2790,2790,2790,2790,0
20230904,091400,31824040,2790,2790,2790,2785,610
20230904,091300,30124935,2790,2800,2800,2790,220
20230904,091200,29511095,2800,2800,2800,2800,1431
20230904,091100,25504295,2805,2805,2805,2805,251
20230904,091000,24800240,2805,2815,2815,2805,2375
20230904,090900,18115615,2815,2815,2815,2815,393
20230904,090800,17009320,2815,2815,2815,2815,1
20230904,090700,17006505,2800,2805,2805,2800,69
20230904,090600,16813110,2800,2800,2800,2800,0
20230904,090500,16813110,2800,2825,2825,2800,3
20230904,090400,16804660,2825,2815,2825,2815,131
20230904,090300,16435245,2770,2750,2770,2750,830
20230904,090200,14136285,2760,2770,2770,2750,1929
20230904,090100,8822760,2770,2800,2800,2770,1936
20230904,090000,3423240,2805,2830,2830,2805,1218