KissMeData/085910/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193700,70243805,3930,3930,3930,3930,137
20230901,193600,70243805,3930,3930,3930,3930,0
20230901,193500,70243805,3930,3930,3930,3930,0
20230901,193400,70243805,3930,3930,3930,3930,0
20230901,193300,70243805,3930,3930,3930,3930,0
20230901,193200,70243805,3930,3930,3930,3930,0
20230901,193100,70243805,3930,3930,3930,3930,0
20230901,193000,70243805,3930,3930,3930,3930,0
20230901,192900,70243805,3930,3930,3930,3930,0
20230901,192800,70243805,3930,3930,3930,3930,0
20230901,192700,70243805,3930,3930,3930,3930,0
20230901,192600,70243805,3930,3930,3930,3930,0
20230901,192500,70243805,3930,3930,3930,3930,0
20230901,192400,70243805,3930,3930,3930,3930,0
20230901,192300,70243805,3930,3930,3930,3930,0
20230901,192200,70243805,3930,3930,3930,3930,0
20230901,192100,70243805,3930,3930,3930,3930,0
20230901,192000,70243805,3930,3930,3930,3930,0
20230901,191900,70243805,3930,3930,3930,3930,0
20230901,191800,70243805,3930,3930,3930,3930,0
20230901,191700,70243805,3930,3930,3930,3930,0
20230901,191600,70243805,3930,3930,3930,3930,0
20230901,191500,70243805,3930,3930,3930,3930,0
20230901,191400,70243805,3930,3930,3930,3930,0
20230901,191300,70243805,3930,3930,3930,3930,0
20230901,191200,70243805,3930,3930,3930,3930,0
20230901,191100,70243805,3930,3930,3930,3930,0
20230901,191000,70243805,3930,3930,3930,3930,0
20230901,190900,70243805,3930,3930,3930,3930,0
20230901,190800,70243805,3930,3930,3930,3930,0
20230901,190700,70243805,3930,3930,3930,3930,137
20230901,190600,70243805,3930,3930,3930,3930,0
20230901,190500,70243805,3930,3930,3930,3930,0
20230901,190400,70243805,3930,3930,3930,3930,0
20230901,190300,70243805,3930,3930,3930,3930,0
20230901,190200,70243805,3930,3930,3930,3930,0
20230901,190100,70243805,3930,3930,3930,3930,0
20230901,190000,70243805,3930,3930,3930,3930,0
20230901,185900,70243805,3930,3930,3930,3930,0
20230901,185800,70243805,3930,3930,3930,3930,0
20230901,185700,70243805,3930,3930,3930,3930,0
20230901,185600,70243805,3930,3930,3930,3930,0
20230901,185500,70243805,3930,3930,3930,3930,0
20230901,185400,70243805,3930,3930,3930,3930,0
20230901,185300,70243805,3930,3930,3930,3930,0
20230901,185200,70243805,3930,3930,3930,3930,0
20230901,185100,70243805,3930,3930,3930,3930,0
20230901,185000,70243805,3930,3930,3930,3930,0
20230901,184900,70243805,3930,3930,3930,3930,0
20230901,184800,70243805,3930,3930,3930,3930,0
20230901,184700,70243805,3930,3930,3930,3930,0
20230901,184600,70243805,3930,3930,3930,3930,0
20230901,184500,70243805,3930,3930,3930,3930,0
20230901,184400,70243805,3930,3930,3930,3930,0
20230901,184300,70243805,3930,3930,3930,3930,0
20230901,184200,70243805,3930,3930,3930,3930,0
20230901,184100,70243805,3930,3930,3930,3930,0
20230901,184000,70243805,3930,3930,3930,3930,0
20230901,183900,70243805,3930,3930,3930,3930,0
20230901,183800,70243805,3930,3930,3930,3930,0
20230901,183700,70243805,3930,3930,3930,3930,137
20230901,183600,70243805,3930,3930,3930,3930,0
20230901,183500,70243805,3930,3930,3930,3930,0
20230901,183400,70243805,3930,3930,3930,3930,0
20230901,183300,70243805,3930,3930,3930,3930,0
20230901,183200,70243805,3930,3930,3930,3930,0
20230901,183100,70243805,3930,3930,3930,3930,0
20230901,183000,70243805,3930,3930,3930,3930,0
20230901,182900,70243805,3930,3930,3930,3930,0
20230901,182800,70243805,3930,3930,3930,3930,0
20230901,182700,70243805,3930,3930,3930,3930,0
20230901,182600,70243805,3930,3930,3930,3930,0
20230901,182500,70243805,3930,3930,3930,3930,0
20230901,182400,70243805,3930,3930,3930,3930,0
20230901,182300,70243805,3930,3930,3930,3930,0
20230901,182200,70243805,3930,3930,3930,3930,0
20230901,182100,70243805,3930,3930,3930,3930,0
20230901,182000,70243805,3930,3930,3930,3930,0
20230901,181900,70243805,3930,3930,3930,3930,0
20230901,181800,70243805,3930,3930,3930,3930,0
20230901,181700,70243805,3930,3930,3930,3930,0
20230901,181600,70243805,3930,3930,3930,3930,0
20230901,181500,70243805,3930,3930,3930,3930,0
20230901,181400,70243805,3930,3930,3930,3930,0
20230901,181300,70243805,3930,3930,3930,3930,0
20230901,181200,70243805,3930,3930,3930,3930,0
20230901,181100,70243805,3930,3930,3930,3930,0
20230901,181000,70243805,3930,3930,3930,3930,0
20230901,180900,70243805,3930,3930,3930,3930,0
20230901,180800,70243805,3930,3930,3930,3930,0
20230901,180700,70243805,3930,3930,3930,3930,137
20230901,180600,70243805,3930,3930,3930,3930,0
20230901,180500,70243805,3930,3930,3930,3930,0
20230901,180400,70243805,3930,3930,3930,3930,0
20230901,180300,70243805,3930,3930,3930,3930,0
20230901,180200,70243805,3930,3930,3930,3930,0
20230901,180100,70243805,3930,3930,3930,3930,0
20230901,180000,70243805,3930,3930,3930,3930,0
20230901,175900,70243805,3930,3930,3930,3930,0
20230901,175800,70243805,3930,3930,3930,3930,0
20230901,175700,70243805,3930,3930,3930,3930,0
20230901,175600,70243805,3930,3930,3930,3930,0
20230901,175500,70243805,3930,3930,3930,3930,0
20230901,175400,70243805,3930,3930,3930,3930,0
20230901,175300,70243805,3930,3930,3930,3930,0
20230901,175200,70243805,3930,3930,3930,3930,0
20230901,175100,70243805,3930,3930,3930,3930,0
20230901,175000,70243805,3930,3930,3930,3930,0
20230901,174900,70243805,3930,3930,3930,3930,0
20230901,174800,70243805,3930,3930,3930,3930,0
20230901,174700,70243805,3930,3930,3930,3930,0
20230901,174600,70243805,3930,3930,3930,3930,0
20230901,174500,70243805,3930,3930,3930,3930,0
20230901,174400,70243805,3930,3930,3930,3930,0
20230901,174300,70243805,3930,3930,3930,3930,0
20230901,174200,70243805,3930,3930,3930,3930,0
20230901,174100,70243805,3930,3930,3930,3930,0
20230901,174000,70243805,3930,3930,3930,3930,0
20230901,173900,70243805,3930,3930,3930,3930,0
20230901,173800,70243805,3930,3930,3930,3930,0
20230901,173700,70243805,3930,3930,3930,3930,137
20230901,173600,70243805,3930,3930,3930,3930,0
20230901,173500,70243805,3930,3930,3930,3930,0
20230901,173400,70243805,3930,3930,3930,3930,0
20230901,173300,70243805,3930,3930,3930,3930,0
20230901,173200,70243805,3930,3930,3930,3930,0
20230901,173100,70243805,3930,3930,3930,3930,0
20230901,173000,70243805,3930,3930,3930,3930,0
20230901,172900,70243805,3930,3930,3930,3930,0
20230901,172800,70243805,3930,3930,3930,3930,0
20230901,172700,70243805,3930,3930,3930,3930,0
20230901,172600,70243805,3930,3930,3930,3930,0
20230901,172500,70243805,3930,3930,3930,3930,0
20230901,172400,70243805,3930,3930,3930,3930,0
20230901,172300,70243805,3930,3930,3930,3930,0
20230901,172200,70243805,3930,3930,3930,3930,0
20230901,172100,70243805,3930,3930,3930,3930,0
20230901,172000,70243805,3930,3930,3930,3930,0
20230901,171900,70243805,3930,3930,3930,3930,0
20230901,171800,70243805,3930,3930,3930,3930,0
20230901,171700,70243805,3930,3930,3930,3930,0
20230901,171600,70243805,3930,3930,3930,3930,0
20230901,171500,70243805,3930,3930,3930,3930,0
20230901,171400,70243805,3930,3930,3930,3930,0
20230901,171300,70243805,3930,3930,3930,3930,0
20230901,171200,70243805,3930,3930,3930,3930,0
20230901,171100,70243805,3930,3930,3930,3930,0
20230901,171000,70243805,3930,3930,3930,3930,0
20230901,170900,70243805,3930,3930,3930,3930,0
20230901,170800,70243805,3930,3930,3930,3930,0
20230901,170700,70243805,3930,3930,3930,3930,137
20230901,170600,70243805,3930,3930,3930,3930,0
20230901,170500,70243805,3930,3930,3930,3930,0
20230901,170400,70243805,3930,3930,3930,3930,0
20230901,170300,70243805,3930,3930,3930,3930,0
20230901,170200,70243805,3930,3930,3930,3930,0
20230901,170100,70243805,3930,3930,3930,3930,0
20230901,170000,70243805,3930,3930,3930,3930,0
20230901,165900,70243805,3930,3930,3930,3930,0
20230901,165800,70243805,3930,3930,3930,3930,0
20230901,165700,70243805,3930,3930,3930,3930,0
20230901,165600,70243805,3930,3930,3930,3930,0
20230901,165500,70243805,3930,3930,3930,3930,0
20230901,165400,70243805,3930,3930,3930,3930,0
20230901,165300,70243805,3930,3930,3930,3930,0
20230901,165200,70243805,3930,3930,3930,3930,0
20230901,165100,70243805,3930,3930,3930,3930,0
20230901,165000,70243805,3930,3930,3930,3930,0
20230901,164900,70243805,3930,3930,3930,3930,0
20230901,164800,70243805,3930,3930,3930,3930,0
20230901,164700,70243805,3930,3930,3930,3930,0
20230901,164600,70243805,3930,3930,3930,3930,0
20230901,164500,70243805,3930,3930,3930,3930,0
20230901,164400,70243805,3930,3930,3930,3930,0
20230901,164300,70243805,3930,3930,3930,3930,0
20230901,164200,70243805,3930,3930,3930,3930,0
20230901,164100,70243805,3930,3930,3930,3930,0
20230901,164000,70243805,3930,3930,3930,3930,0
20230901,163900,70243805,3930,3930,3930,3930,0
20230901,163800,70243805,3930,3930,3930,3930,0
20230901,163700,70243805,3930,3930,3930,3930,137
20230901,163600,70243805,3930,3930,3930,3930,0
20230901,163500,70243805,3930,3930,3930,3930,0
20230901,163400,70243805,3930,3930,3930,3930,0
20230901,163300,70243805,3930,3930,3930,3930,0
20230901,163200,70243805,3930,3930,3930,3930,0
20230901,163100,70243805,3930,3930,3930,3930,0
20230901,163000,70243805,3930,3930,3930,3930,0
20230901,162900,70243805,3930,3930,3930,3930,0
20230901,162800,70243805,3930,3930,3930,3930,0
20230901,162700,70243805,3930,3930,3930,3930,0
20230901,162600,70243805,3930,3930,3930,3930,0
20230901,162500,70243805,3930,3930,3930,3930,0
20230901,162400,70243805,3930,3930,3930,3930,0
20230901,162300,70243805,3930,3930,3930,3930,0
20230901,162200,70243805,3930,3930,3930,3930,0
20230901,162100,70243805,3930,3930,3930,3930,0
20230901,162000,70243805,3930,3930,3930,3930,0
20230901,161900,70243805,3930,3930,3930,3930,0
20230901,161800,70243805,3930,3930,3930,3930,0
20230901,161700,70243805,3930,3930,3930,3930,0
20230901,161600,70243805,3930,3930,3930,3930,0
20230901,161500,70243805,3930,3930,3930,3930,0
20230901,161400,70243805,3930,3930,3930,3930,0
20230901,161300,70243805,3930,3930,3930,3930,0
20230901,161200,70243805,3930,3930,3930,3930,0
20230901,161100,70243805,3930,3930,3930,3930,0
20230901,161000,70243805,3930,3930,3930,3930,0
20230901,160900,70243805,3930,3930,3930,3930,0
20230901,160800,70243805,3930,3930,3930,3930,0
20230901,160700,70243805,3930,3930,3930,3930,137
20230901,160600,70243805,3930,3930,3930,3930,0
20230901,160500,70243805,3930,3930,3930,3930,0
20230901,160400,70243805,3930,3930,3930,3930,0
20230901,160300,70243805,3930,3930,3930,3930,0
20230901,160200,70243805,3930,3930,3930,3930,0
20230901,160100,70243805,3930,3930,3930,3930,0
20230901,160000,70243805,3930,3930,3930,3930,0
20230901,155900,70243805,3930,3930,3930,3930,0
20230901,155800,70243805,3930,3930,3930,3930,0
20230901,155700,70243805,3930,3930,3930,3930,0
20230901,155600,70243805,3930,3930,3930,3930,0
20230901,155500,70243805,3930,3930,3930,3930,0
20230901,155400,70243805,3930,3930,3930,3930,0
20230901,155300,70243805,3930,3930,3930,3930,0
20230901,155200,70243805,3930,3930,3930,3930,0
20230901,155100,70243805,3930,3930,3930,3930,0
20230901,155000,70243805,3930,3930,3930,3930,0
20230901,154900,70243805,3930,3930,3930,3930,0
20230901,154800,70243805,3930,3930,3930,3930,0
20230901,154700,70243805,3930,3930,3930,3930,0
20230901,154600,70243805,3930,3930,3930,3930,0
20230901,154500,70243805,3930,3930,3930,3930,0
20230901,154400,70243805,3930,3930,3930,3930,0
20230901,154300,70243805,3930,3930,3930,3930,0
20230901,154200,70243805,3930,3930,3930,3930,0
20230901,154100,70243805,3930,3930,3930,3930,0
20230901,154000,70243805,3930,3930,3930,3930,0
20230901,153900,70243805,3930,3930,3930,3930,0
20230901,153800,70243805,3930,3930,3930,3930,0
20230901,153700,70243805,3930,3930,3930,3930,137
20230901,153600,70243805,3930,3930,3930,3930,0
20230901,153500,70243805,3930,3930,3930,3930,0
20230901,153400,70243805,3930,3930,3930,3930,0
20230901,153300,70243805,3930,3930,3930,3930,0
20230901,153200,70243805,3930,3930,3930,3930,0
20230901,153100,70243805,3930,3930,3930,3930,0
20230901,153000,70243805,3930,3930,3930,3930,137
20230901,152900,69705395,3935,3935,3935,3935,0
20230901,152800,69705395,3935,3935,3935,3935,0
20230901,152700,69705395,3935,3935,3935,3935,0
20230901,152600,69705395,3935,3935,3935,3935,0
20230901,152500,69705395,3935,3935,3935,3935,0
20230901,152400,69705395,3935,3935,3935,3935,0
20230901,152300,69705395,3935,3935,3935,3935,0
20230901,152200,69705395,3935,3935,3935,3935,0
20230901,152100,69705395,3935,3935,3935,3935,0
20230901,152000,69705395,3935,3935,3935,3935,0
20230901,151900,69705395,3935,3925,3935,3925,501
20230901,151800,67734835,3900,3925,3925,3900,32
20230901,151700,67609985,3925,3925,3925,3925,1
20230901,151600,67606060,3930,3930,3930,3930,0
20230901,151500,67606060,3930,3930,3930,3930,2
20230901,151400,67598200,3920,3920,3920,3920,0
20230901,151300,67598200,3920,3920,3920,3920,500
20230901,151200,65638200,3920,3920,3920,3920,1
20230901,151100,65634280,3920,3920,3920,3920,0
20230901,151000,65634280,3920,3920,3920,3920,0
20230901,150900,65634280,3920,3920,3920,3920,1
20230901,150800,65630360,3920,3920,3920,3920,1
20230901,150700,65626440,3900,3900,3900,3900,6
20230901,150600,65603040,3920,3920,3920,3920,0
20230901,150500,65603040,3920,3920,3920,3920,0
20230901,150400,65603040,3920,3920,3920,3920,0
20230901,150300,65603040,3920,3920,3920,3920,0
20230901,150200,65603040,3920,3920,3920,3920,201
20230901,150100,64815120,3920,3920,3920,3920,0
20230901,150000,64815120,3920,3920,3920,3920,0
20230901,145900,64815120,3920,3920,3920,3920,0
20230901,145800,64815120,3920,3920,3920,3920,0
20230901,145700,64815120,3920,3920,3920,3920,0
20230901,145600,64815120,3920,3920,3920,3920,0
20230901,145500,64815120,3920,3920,3920,3920,0
20230901,145400,64815120,3920,3920,3920,3920,0
20230901,145300,64815120,3920,3920,3920,3920,0
20230901,145200,64815120,3920,3920,3920,3920,0
20230901,145100,64815120,3920,3920,3920,3920,0
20230901,145000,64815120,3920,3920,3920,3920,0
20230901,144900,64815120,3920,3920,3920,3920,0
20230901,144800,64815120,3920,3920,3920,3920,0
20230901,144700,64815120,3920,3920,3920,3920,0
20230901,144600,64815120,3920,3920,3920,3920,0
20230901,144500,64815120,3920,3920,3920,3920,7
20230901,144400,64787680,3920,3920,3920,3920,1
20230901,144300,64783760,3920,3915,3920,3915,1000
20230901,144200,60864130,3920,3905,3920,3905,48
20230901,144100,60676600,3905,3905,3905,3905,0
20230901,144000,60676600,3905,3905,3905,3905,0
20230901,143900,60676600,3905,3905,3905,3905,1
20230901,143800,60672695,3895,3900,3900,3895,255
20230901,143700,59678950,3905,3905,3905,3905,0
20230901,143600,59678950,3905,3905,3905,3905,17
20230901,143500,59612565,3910,3910,3910,3910,0
20230901,143400,59612565,3910,3910,3910,3910,0
20230901,143300,59612565,3910,3910,3910,3910,0
20230901,143200,59612565,3910,3910,3910,3910,0
20230901,143100,59612565,3910,3910,3910,3910,1
20230901,143000,59608655,3910,3910,3910,3910,0
20230901,142900,59608655,3910,3920,3920,3910,130
20230901,142800,59100095,3915,3915,3915,3915,65
20230901,142700,58845620,3915,3915,3915,3915,0
20230901,142600,58845620,3915,3915,3915,3915,0
20230901,142500,58845620,3915,3915,3915,3915,10
20230901,142400,58806470,3915,3915,3915,3915,0
20230901,142300,58806470,3915,3915,3915,3915,0
20230901,142200,58806470,3915,3915,3915,3915,1
20230901,142100,58802555,3890,3890,3890,3890,0
20230901,142000,58802555,3890,3890,3890,3890,0
20230901,141900,58802555,3890,3890,3890,3890,0
20230901,141800,58802555,3890,3890,3890,3890,0
20230901,141700,58802555,3890,3890,3890,3890,0
20230901,141600,58802555,3890,3890,3890,3890,0
20230901,141500,58802555,3890,3890,3890,3890,0
20230901,141400,58802555,3890,3890,3890,3890,611
20230901,141300,56425765,3890,3920,3920,3890,1501
20230901,141200,50581865,3910,3910,3910,3910,0
20230901,141100,50581865,3910,3910,3910,3910,0
20230901,141000,50581865,3910,3910,3910,3910,4
20230901,140900,50566225,3925,3925,3925,3925,0
20230901,140800,50566225,3925,3925,3925,3925,0
20230901,140700,50566225,3925,3925,3925,3925,0
20230901,140600,50566225,3925,3925,3925,3925,0
20230901,140500,50566225,3925,3925,3925,3925,0
20230901,140400,50566225,3925,3925,3925,3925,1
20230901,140300,50562300,3935,3935,3935,3935,1
20230901,140200,50558365,3930,3930,3930,3930,1
20230901,140100,50554435,3935,3935,3935,3935,0
20230901,140000,50554435,3935,3935,3935,3935,0
20230901,135900,50554435,3935,3935,3935,3935,0
20230901,135800,50554435,3935,3935,3935,3935,0
20230901,135700,50554435,3935,3935,3935,3935,0
20230901,135600,50554435,3935,3935,3935,3935,0
20230901,135500,50554435,3935,3935,3935,3935,0
20230901,135400,50554435,3935,3935,3935,3935,0
20230901,135300,50554435,3935,3935,3935,3935,0
20230901,135200,50554435,3935,3935,3935,3935,0
20230901,135100,50554435,3935,3935,3935,3935,2
20230901,135000,50546565,3935,3935,3935,3935,0
20230901,134900,50546565,3935,3935,3935,3935,0
20230901,134800,50546565,3935,3935,3935,3935,0
20230901,134700,50546565,3935,3935,3935,3935,0
20230901,134600,50546565,3935,3935,3935,3935,0
20230901,134500,50546565,3935,3935,3935,3935,0
20230901,134400,50546565,3935,3935,3935,3935,0
20230901,134300,50546565,3935,3935,3935,3935,0
20230901,134200,50546565,3935,3935,3935,3935,0
20230901,134100,50546565,3935,3935,3935,3935,0
20230901,134000,50546565,3935,3935,3935,3935,0
20230901,133900,50546565,3935,3935,3935,3935,0
20230901,133800,50546565,3935,3920,3935,3920,7
20230901,133700,50519110,3935,3905,3940,3905,101
20230901,133600,50122225,3905,3905,3905,3905,43
20230901,133500,49954310,3930,3930,3930,3930,1
20230901,133400,49950380,3905,3905,3905,3905,1
20230901,133300,49946475,3935,3935,3935,3935,0
20230901,133200,49946475,3935,3935,3935,3935,0
20230901,133100,49946475,3935,3935,3935,3935,0
20230901,133000,49946475,3935,3935,3935,3935,0
20230901,132900,49946475,3935,3935,3935,3935,0
20230901,132800,49946475,3935,3935,3935,3935,1
20230901,132700,49942540,3905,3915,3915,3905,51
20230901,132600,49743075,3940,3940,3940,3940,0
20230901,132500,49743075,3940,3940,3940,3940,0
20230901,132400,49743075,3940,3940,3940,3940,0
20230901,132300,49743075,3940,3940,3940,3940,20
20230901,132200,49664275,3940,3940,3940,3940,0
20230901,132100,49664275,3940,3940,3940,3940,0
20230901,132000,49664275,3940,3940,3940,3940,0
20230901,131900,49664275,3940,3940,3940,3940,0
20230901,131800,49664275,3940,3940,3940,3940,0
20230901,131700,49664275,3940,3915,3940,3915,2
20230901,131600,49656420,3940,3940,3940,3940,0
20230901,131500,49656420,3940,3940,3940,3940,0
20230901,131400,49656420,3940,3940,3940,3940,0
20230901,131300,49656420,3940,3940,3940,3940,1
20230901,131200,49652480,3940,3935,3940,3935,700
20230901,131100,46897720,3935,3935,3935,3935,0
20230901,131000,46897720,3935,3935,3935,3935,0
20230901,130900,46897720,3935,3935,3935,3935,0
20230901,130800,46897720,3935,3935,3935,3935,0
20230901,130700,46897720,3935,3935,3935,3935,0
20230901,130600,46897720,3935,3935,3935,3935,0
20230901,130500,46897720,3935,3935,3935,3935,0
20230901,130400,46897720,3935,3935,3935,3935,0
20230901,130300,46897720,3935,3935,3935,3935,0
20230901,130200,46897720,3935,3935,3935,3935,0
20230901,130100,46897720,3935,3935,3935,3935,0
20230901,130000,46897720,3935,3935,3935,3935,0
20230901,125900,46897720,3935,3935,3935,3935,46
20230901,125800,46716710,3940,3940,3940,3940,0
20230901,125700,46716710,3940,3940,3940,3940,0
20230901,125600,46716710,3940,3940,3940,3940,0
20230901,125500,46716710,3940,3935,3940,3935,200
20230901,125400,45928900,3935,3935,3935,3935,0
20230901,125300,45928900,3935,3935,3935,3935,0
20230901,125200,45928900,3935,3935,3935,3935,2
20230901,125100,45921030,3915,3915,3915,3915,1
20230901,125000,45917115,3935,3935,3935,3935,0
20230901,124900,45917115,3935,3930,3935,3930,32
20230901,124800,45791350,3930,3930,3930,3930,0
20230901,124700,45791350,3930,3930,3930,3930,0
20230901,124600,45791350,3930,3930,3930,3930,1
20230901,124500,45787420,3935,3935,3935,3935,0
20230901,124400,45787420,3935,3935,3935,3935,0
20230901,124300,45787420,3935,3935,3935,3935,0
20230901,124200,45787420,3935,3935,3935,3935,1
20230901,124100,45783485,3940,3940,3940,3940,0
20230901,124000,45783485,3940,3940,3940,3940,0
20230901,123900,45783485,3940,3940,3940,3940,0
20230901,123800,45783485,3940,3940,3940,3940,0
20230901,123700,45783485,3940,3940,3940,3940,0
20230901,123600,45783485,3940,3940,3940,3940,0
20230901,123500,45783485,3940,3940,3940,3940,30
20230901,123400,45665285,3940,3940,3940,3940,0
20230901,123300,45665285,3940,3940,3940,3940,0
20230901,123200,45665285,3940,3940,3940,3940,0
20230901,123100,45665285,3940,3940,3940,3940,100
20230901,123000,45271285,3940,3940,3940,3940,0
20230901,122900,45271285,3940,3940,3940,3940,0
20230901,122800,45271285,3940,3940,3940,3940,0
20230901,122700,45271285,3940,3940,3940,3940,1
20230901,122600,45267345,3940,3940,3940,3940,0
20230901,122500,45267345,3940,3940,3940,3940,0
20230901,122400,45267345,3940,3935,3940,3935,34
20230901,122300,45133390,3940,3940,3940,3940,0
20230901,122200,45133390,3940,3940,3940,3940,0
20230901,122100,45133390,3940,3940,3940,3940,0
20230901,122000,45133390,3940,3940,3940,3940,0
20230901,121900,45133390,3940,3940,3940,3940,0
20230901,121800,45133390,3940,3940,3940,3940,0
20230901,121700,45133390,3940,3940,3940,3940,0
20230901,121600,45133390,3940,3940,3940,3940,0
20230901,121500,45133390,3940,3935,3940,3935,256
20230901,121400,44126025,3935,3935,3935,3935,0
20230901,121300,44126025,3935,3935,3935,3935,0
20230901,121200,44126025,3935,3935,3935,3935,0
20230901,121100,44126025,3935,3935,3935,3935,0
20230901,121000,44126025,3935,3935,3935,3935,0
20230901,120900,44126025,3935,3935,3935,3935,0
20230901,120800,44126025,3935,3935,3935,3935,0
20230901,120700,44126025,3935,3935,3935,3935,0
20230901,120600,44126025,3935,3935,3935,3935,1
20230901,120500,44122090,3930,3930,3930,3930,600
20230901,120400,41764090,3915,3915,3915,3915,0
20230901,120300,41764090,3915,3915,3915,3915,0
20230901,120200,41764090,3915,3915,3915,3915,0
20230901,120100,41764090,3915,3915,3915,3915,0
20230901,120000,41764090,3915,3915,3915,3915,0
20230901,115900,41764090,3915,3915,3915,3915,0
20230901,115800,41764090,3915,3915,3915,3915,53
20230901,115700,41556595,3915,3915,3915,3915,0
20230901,115600,41556595,3915,3915,3915,3915,0
20230901,115500,41556595,3915,3915,3915,3915,1
20230901,115400,41552680,3920,3920,3920,3920,100
20230901,115300,41160680,3930,3930,3930,3930,0
20230901,115200,41160680,3930,3930,3930,3930,1
20230901,115100,41156750,3920,3930,3930,3920,57
20230901,115000,40932790,3930,3930,3930,3930,0
20230901,114900,40932790,3930,3930,3930,3930,0
20230901,114800,40932790,3930,3930,3930,3930,0
20230901,114700,40932790,3930,3930,3930,3930,0
20230901,114600,40932790,3930,3930,3930,3930,0
20230901,114500,40932790,3930,3930,3930,3925,3
20230901,114400,40921005,3925,3925,3925,3925,1000
20230901,114300,36996005,3925,3925,3925,3925,0
20230901,114200,36996005,3925,3925,3925,3925,0
20230901,114100,36996005,3925,3925,3925,3925,0
20230901,114000,36996005,3925,3925,3925,3925,0
20230901,113900,36996005,3925,3925,3925,3925,0
20230901,113800,36996005,3925,3920,3925,3920,511
20230901,113700,34991005,3920,3920,3920,3920,0
20230901,113600,34991005,3920,3920,3920,3920,0
20230901,113500,34991005,3920,3920,3920,3920,0
20230901,113400,34991005,3920,3920,3920,3920,0
20230901,113300,34991005,3920,3920,3920,3920,0
20230901,113200,34991005,3920,3920,3920,3920,0
20230901,113100,34991005,3920,3920,3920,3920,0
20230901,113000,34991005,3920,3920,3920,3920,0
20230901,112900,34991005,3920,3920,3920,3920,0
20230901,112800,34991005,3920,3920,3920,3920,0
20230901,112700,34991005,3920,3920,3920,3920,0
20230901,112600,34991005,3920,3920,3920,3920,0
20230901,112500,34991005,3920,3920,3920,3920,0
20230901,112400,34991005,3920,3920,3920,3920,0
20230901,112300,34991005,3920,3920,3920,3920,0
20230901,112200,34991005,3920,3920,3920,3920,1
20230901,112100,34987085,3925,3925,3925,3925,1
20230901,112000,34983160,3925,3925,3925,3925,0
20230901,111900,34983160,3925,3925,3925,3925,0
20230901,111800,34983160,3925,3925,3925,3925,0
20230901,111700,34983160,3925,3925,3925,3925,0
20230901,111600,34983160,3925,3925,3925,3925,1
20230901,111500,34979235,3925,3925,3925,3925,0
20230901,111400,34979235,3925,3925,3925,3925,0
20230901,111300,34979235,3925,3925,3925,3925,0
20230901,111200,34979235,3925,3925,3925,3925,0
20230901,111100,34979235,3925,3925,3925,3925,0
20230901,111000,34979235,3925,3925,3925,3925,0
20230901,110900,34979235,3925,3925,3925,3925,0
20230901,110800,34979235,3925,3925,3925,3925,0
20230901,110700,34979235,3925,3925,3925,3925,0
20230901,110600,34979235,3925,3925,3925,3925,0
20230901,110500,34979235,3925,3925,3925,3925,0
20230901,110400,34979235,3925,3925,3925,3925,0
20230901,110300,34979235,3925,3925,3925,3925,0
20230901,110200,34979235,3925,3925,3925,3925,0
20230901,110100,34979235,3925,3920,3925,3920,2
20230901,110000,34971390,3895,3895,3895,3895,0
20230901,105900,34971390,3895,3895,3895,3895,1
20230901,105800,34967495,3925,3920,3925,3920,2
20230901,105700,34959650,3895,3895,3895,3895,0
20230901,105600,34959650,3895,3895,3895,3895,0
20230901,105500,34959650,3895,3895,3895,3895,1
20230901,105400,34955755,3925,3925,3925,3925,0
20230901,105300,34955755,3925,3925,3925,3925,0
20230901,105200,34955755,3925,3925,3925,3925,0
20230901,105100,34955755,3925,3925,3925,3925,0
20230901,105000,34955755,3925,3925,3925,3925,0
20230901,104900,34955755,3925,3925,3925,3925,0
20230901,104800,34955755,3925,3925,3925,3925,1
20230901,104700,34951830,3920,3920,3920,3920,700
20230901,104600,32207830,3920,3920,3920,3920,0
20230901,104500,32207830,3920,3920,3920,3920,0
20230901,104400,32207830,3920,3905,3920,3905,49
20230901,104300,32016470,3920,3920,3920,3920,1
20230901,104200,32012550,3925,3925,3925,3925,0
20230901,104100,32012550,3925,3925,3925,3925,0
20230901,104000,32012550,3925,3925,3925,3925,0
20230901,103900,32012550,3925,3925,3925,3925,0
20230901,103800,32012550,3925,3915,3925,3915,11
20230901,103700,31969475,3925,3925,3925,3925,0
20230901,103600,31969475,3925,3925,3925,3925,0
20230901,103500,31969475,3925,3915,3925,3915,5
20230901,103400,31949890,3925,3925,3925,3925,4
20230901,103300,31934190,3925,3925,3925,3925,0
20230901,103200,31934190,3925,3925,3925,3925,20
20230901,103100,31855690,3925,3925,3925,3925,0
20230901,103000,31855690,3925,3925,3925,3925,0
20230901,102900,31855690,3925,3925,3925,3925,0
20230901,102800,31855690,3925,3920,3925,3920,121
20230901,102700,31381365,3920,3910,3920,3910,1300
20230901,102600,26291475,3910,3910,3910,3910,1038
20230901,102500,22232895,3910,3905,3910,3905,405
20230901,102400,20651365,3900,3900,3900,3900,400
20230901,102300,19091365,3900,3900,3900,3900,0
20230901,102200,19091365,3900,3900,3900,3900,0
20230901,102100,19091365,3900,3900,3900,3900,0
20230901,102000,19091365,3900,3900,3900,3900,0
20230901,101900,19091365,3900,3900,3900,3900,0
20230901,101800,19091365,3900,3900,3900,3900,0
20230901,101700,19091365,3900,3900,3900,3900,0
20230901,101600,19091365,3900,3900,3900,3900,0
20230901,101500,19091365,3900,3870,3900,3870,20
20230901,101400,19013935,3900,3900,3900,3900,0
20230901,101300,19013935,3900,3900,3900,3900,0
20230901,101200,19013935,3900,3900,3900,3900,0
20230901,101100,19013935,3900,3900,3900,3900,0
20230901,101000,19013935,3900,3900,3900,3900,0
20230901,100900,19013935,3900,3900,3900,3900,0
20230901,100800,19013935,3900,3900,3900,3900,2
20230901,100700,19006135,3875,3875,3875,3875,98
20230901,100600,18626385,3900,3900,3900,3900,0
20230901,100500,18626385,3900,3900,3900,3900,1
20230901,100400,18622485,3880,3880,3880,3880,48
20230901,100300,18436245,3910,3910,3910,3910,1
20230901,100200,18432335,3915,3915,3915,3915,0
20230901,100100,18432335,3915,3915,3915,3915,0
20230901,100000,18432335,3915,3915,3915,3915,0
20230901,095900,18432335,3915,3915,3915,3915,0
20230901,095800,18432335,3915,3915,3915,3915,0
20230901,095700,18432335,3915,3910,3915,3910,4
20230901,095600,18416685,3915,3915,3915,3915,0
20230901,095500,18416685,3915,3915,3915,3915,0
20230901,095400,18416685,3915,3915,3915,3915,0
20230901,095300,18416685,3915,3915,3915,3915,0
20230901,095200,18416685,3915,3905,3915,3905,72
20230901,095100,18135515,3890,3895,3895,3890,2420
20230901,095000,8715615,3895,3895,3895,3895,1
20230901,094900,8711720,3895,3895,3895,3895,0
20230901,094800,8711720,3895,3895,3895,3895,0
20230901,094700,8711720,3895,3895,3895,3895,0
20230901,094600,8711720,3895,3895,3895,3895,0
20230901,094500,8711720,3895,3895,3895,3895,0
20230901,094400,8711720,3895,3895,3895,3895,10
20230901,094300,8672770,3895,3895,3895,3895,1
20230901,094200,8668875,3895,3890,3895,3890,800
20230901,094100,5554235,3890,3890,3890,3890,1
20230901,094000,5550345,3890,3890,3890,3890,0
20230901,093900,5550345,3890,3890,3890,3890,0
20230901,093800,5550345,3890,3890,3890,3890,1
20230901,093700,5546455,3890,3890,3890,3890,0
20230901,093600,5546455,3890,3890,3890,3890,6
20230901,093500,5523115,3890,3890,3890,3890,0
20230901,093400,5523115,3890,3885,3890,3885,1200
20230901,093300,856580,3890,3890,3890,3890,0
20230901,093200,856580,3890,3890,3890,3890,0
20230901,093100,856580,3890,3890,3890,3890,1
20230901,093000,852690,3890,3890,3890,3890,13
20230901,092900,802120,3890,3890,3890,3890,0
20230901,092800,802120,3890,3890,3890,3890,0
20230901,092700,802120,3890,3890,3890,3890,0
20230901,092600,802120,3890,3890,3890,3890,1
20230901,092500,798230,3890,3890,3890,3890,1
20230901,092400,794340,3885,3885,3885,3885,5
20230901,092300,774915,3890,3890,3890,3890,0
20230901,092200,774915,3890,3890,3890,3890,0
20230901,092100,774915,3890,3890,3890,3890,0
20230901,092000,774915,3890,3890,3890,3890,0
20230901,091900,774915,3890,3890,3890,3890,0
20230901,091800,774915,3890,3880,3890,3880,55
20230901,091700,561505,3890,3890,3890,3890,0
20230901,091600,561505,3890,3890,3890,3890,1
20230901,091500,557615,3890,3890,3890,3890,0
20230901,091400,557615,3890,3870,3890,3870,13
20230901,091300,507285,3890,3890,3890,3890,0
20230901,091200,507285,3890,3890,3890,3890,0
20230901,091100,507285,3890,3890,3890,3890,0
20230901,091000,507285,3890,3890,3890,3890,0
20230901,090900,507285,3890,3890,3890,3890,0
20230901,090800,507285,3890,3890,3890,3890,0
20230901,090700,507285,3890,3890,3890,3890,0
20230901,090600,507285,3890,3890,3890,3890,0
20230901,090500,507285,3890,3890,3890,3890,0
20230901,090400,507285,3890,3890,3890,3890,0
20230901,090300,507285,3890,3890,3890,3890,0
20230901,090200,507285,3890,3890,3890,3890,0
20230901,090100,507285,3890,3870,3890,3865,57
20230901,090000,286900,3890,3890,3890,3870,74