KissMeData/093380/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194200,365185120,3920,3920,3920,3920,5375
20230901,194100,365185120,3920,3920,3920,3920,0
20230901,194000,365185120,3920,3920,3920,3920,0
20230901,193900,365185120,3920,3920,3920,3920,0
20230901,193800,365185120,3920,3920,3920,3920,0
20230901,193700,365185120,3920,3920,3920,3920,0
20230901,193600,365185120,3920,3920,3920,3920,0
20230901,193500,365185120,3920,3920,3920,3920,0
20230901,193400,365185120,3920,3920,3920,3920,0
20230901,193300,365185120,3920,3920,3920,3920,0
20230901,193200,365185120,3920,3920,3920,3920,0
20230901,193100,365185120,3920,3920,3920,3920,0
20230901,193000,365185120,3920,3920,3920,3920,0
20230901,192900,365185120,3920,3920,3920,3920,0
20230901,192800,365185120,3920,3920,3920,3920,0
20230901,192700,365185120,3920,3920,3920,3920,0
20230901,192600,365185120,3920,3920,3920,3920,0
20230901,192500,365185120,3920,3920,3920,3920,0
20230901,192400,365185120,3920,3920,3920,3920,0
20230901,192300,365185120,3920,3920,3920,3920,0
20230901,192200,365185120,3920,3920,3920,3920,0
20230901,192100,365185120,3920,3920,3920,3920,0
20230901,192000,365185120,3920,3920,3920,3920,0
20230901,191900,365185120,3920,3920,3920,3920,0
20230901,191800,365185120,3920,3920,3920,3920,0
20230901,191700,365185120,3920,3920,3920,3920,0
20230901,191600,365185120,3920,3920,3920,3920,0
20230901,191500,365185120,3920,3920,3920,3920,0
20230901,191400,365185120,3920,3920,3920,3920,0
20230901,191300,365185120,3920,3920,3920,3920,0
20230901,191200,365185120,3920,3920,3920,3920,5375
20230901,191100,365185120,3920,3920,3920,3920,0
20230901,191000,365185120,3920,3920,3920,3920,0
20230901,190900,365185120,3920,3920,3920,3920,0
20230901,190800,365185120,3920,3920,3920,3920,0
20230901,190700,365185120,3920,3920,3920,3920,0
20230901,190600,365185120,3920,3920,3920,3920,0
20230901,190500,365185120,3920,3920,3920,3920,0
20230901,190400,365185120,3920,3920,3920,3920,0
20230901,190300,365185120,3920,3920,3920,3920,0
20230901,190200,365185120,3920,3920,3920,3920,0
20230901,190100,365185120,3920,3920,3920,3920,0
20230901,190000,365185120,3920,3920,3920,3920,0
20230901,185900,365185120,3920,3920,3920,3920,0
20230901,185800,365185120,3920,3920,3920,3920,0
20230901,185700,365185120,3920,3920,3920,3920,0
20230901,185600,365185120,3920,3920,3920,3920,0
20230901,185500,365185120,3920,3920,3920,3920,0
20230901,185400,365185120,3920,3920,3920,3920,0
20230901,185300,365185120,3920,3920,3920,3920,0
20230901,185200,365185120,3920,3920,3920,3920,0
20230901,185100,365185120,3920,3920,3920,3920,0
20230901,185000,365185120,3920,3920,3920,3920,0
20230901,184900,365185120,3920,3920,3920,3920,0
20230901,184800,365185120,3920,3920,3920,3920,0
20230901,184700,365185120,3920,3920,3920,3920,0
20230901,184600,365185120,3920,3920,3920,3920,0
20230901,184500,365185120,3920,3920,3920,3920,0
20230901,184400,365185120,3920,3920,3920,3920,0
20230901,184300,365185120,3920,3920,3920,3920,0
20230901,184200,365185120,3920,3920,3920,3920,5375
20230901,184100,365185120,3920,3920,3920,3920,0
20230901,184000,365185120,3920,3920,3920,3920,0
20230901,183900,365185120,3920,3920,3920,3920,0
20230901,183800,365185120,3920,3920,3920,3920,0
20230901,183700,365185120,3920,3920,3920,3920,0
20230901,183600,365185120,3920,3920,3920,3920,0
20230901,183500,365185120,3920,3920,3920,3920,0
20230901,183400,365185120,3920,3920,3920,3920,0
20230901,183300,365185120,3920,3920,3920,3920,0
20230901,183200,365185120,3920,3920,3920,3920,0
20230901,183100,365185120,3920,3920,3920,3920,0
20230901,183000,365185120,3920,3920,3920,3920,0
20230901,182900,365185120,3920,3920,3920,3920,0
20230901,182800,365185120,3920,3920,3920,3920,0
20230901,182700,365185120,3920,3920,3920,3920,0
20230901,182600,365185120,3920,3920,3920,3920,0
20230901,182500,365185120,3920,3920,3920,3920,0
20230901,182400,365185120,3920,3920,3920,3920,0
20230901,182300,365185120,3920,3920,3920,3920,0
20230901,182200,365185120,3920,3920,3920,3920,0
20230901,182100,365185120,3920,3920,3920,3920,0
20230901,182000,365185120,3920,3920,3920,3920,0
20230901,181900,365185120,3920,3920,3920,3920,0
20230901,181800,365185120,3920,3920,3920,3920,0
20230901,181700,365185120,3920,3920,3920,3920,0
20230901,181600,365185120,3920,3920,3920,3920,0
20230901,181500,365185120,3920,3920,3920,3920,0
20230901,181400,365185120,3920,3920,3920,3920,0
20230901,181300,365185120,3920,3920,3920,3920,0
20230901,181200,365185120,3920,3920,3920,3920,5375
20230901,181100,365185120,3920,3920,3920,3920,0
20230901,181000,365185120,3920,3920,3920,3920,0
20230901,180900,365185120,3920,3920,3920,3920,0
20230901,180800,365185120,3920,3920,3920,3920,0
20230901,180700,365185120,3920,3920,3920,3920,0
20230901,180600,365185120,3920,3920,3920,3920,0
20230901,180500,365185120,3920,3920,3920,3920,0
20230901,180400,365185120,3920,3920,3920,3920,0
20230901,180300,365185120,3920,3920,3920,3920,0
20230901,180200,365185120,3920,3920,3920,3920,0
20230901,180100,365185120,3920,3920,3920,3920,0
20230901,180000,365185120,3920,3920,3920,3920,0
20230901,175900,365185120,3920,3920,3920,3920,0
20230901,175800,365185120,3920,3920,3920,3920,0
20230901,175700,365185120,3920,3920,3920,3920,0
20230901,175600,365185120,3920,3920,3920,3920,0
20230901,175500,365185120,3920,3920,3920,3920,0
20230901,175400,365185120,3920,3920,3920,3920,0
20230901,175300,365185120,3920,3920,3920,3920,0
20230901,175200,365185120,3920,3920,3920,3920,0
20230901,175100,365185120,3920,3920,3920,3920,0
20230901,175000,365185120,3920,3920,3920,3920,0
20230901,174900,365185120,3920,3920,3920,3920,0
20230901,174800,365185120,3920,3920,3920,3920,0
20230901,174700,365185120,3920,3920,3920,3920,0
20230901,174600,365185120,3920,3920,3920,3920,0
20230901,174500,365185120,3920,3920,3920,3920,0
20230901,174400,365185120,3920,3920,3920,3920,0
20230901,174300,365185120,3920,3920,3920,3920,0
20230901,174200,365185120,3920,3920,3920,3920,5375
20230901,174100,365185120,3920,3920,3920,3920,0
20230901,174000,365185120,3920,3920,3920,3920,0
20230901,173900,365185120,3920,3920,3920,3920,0
20230901,173800,365185120,3920,3920,3920,3920,0
20230901,173700,365185120,3920,3920,3920,3920,0
20230901,173600,365185120,3920,3920,3920,3920,0
20230901,173500,365185120,3920,3920,3920,3920,0
20230901,173400,365185120,3920,3920,3920,3920,0
20230901,173300,365185120,3920,3920,3920,3920,0
20230901,173200,365185120,3920,3920,3920,3920,0
20230901,173100,365185120,3920,3920,3920,3920,0
20230901,173000,365185120,3920,3920,3920,3920,0
20230901,172900,365185120,3920,3920,3920,3920,0
20230901,172800,365185120,3920,3920,3920,3920,0
20230901,172700,365185120,3920,3920,3920,3920,0
20230901,172600,365185120,3920,3920,3920,3920,0
20230901,172500,365185120,3920,3920,3920,3920,0
20230901,172400,365185120,3920,3920,3920,3920,0
20230901,172300,365185120,3920,3920,3920,3920,0
20230901,172200,365185120,3920,3920,3920,3920,0
20230901,172100,365185120,3920,3920,3920,3920,0
20230901,172000,365185120,3920,3920,3920,3920,0
20230901,171900,365185120,3920,3920,3920,3920,0
20230901,171800,365185120,3920,3920,3920,3920,0
20230901,171700,365185120,3920,3920,3920,3920,0
20230901,171600,365185120,3920,3920,3920,3920,0
20230901,171500,365185120,3920,3920,3920,3920,0
20230901,171400,365185120,3920,3920,3920,3920,0
20230901,171300,365185120,3920,3920,3920,3920,0
20230901,171200,365185120,3920,3920,3920,3920,5375
20230901,171100,365185120,3920,3920,3920,3920,0
20230901,171000,365185120,3920,3920,3920,3920,0
20230901,170900,365185120,3920,3920,3920,3920,0
20230901,170800,365185120,3920,3920,3920,3920,0
20230901,170700,365185120,3920,3920,3920,3920,0
20230901,170600,365185120,3920,3920,3920,3920,0
20230901,170500,365185120,3920,3920,3920,3920,0
20230901,170400,365185120,3920,3920,3920,3920,0
20230901,170300,365185120,3920,3920,3920,3920,0
20230901,170200,365185120,3920,3920,3920,3920,0
20230901,170100,365185120,3920,3920,3920,3920,0
20230901,170000,365185120,3920,3920,3920,3920,0
20230901,165900,365185120,3920,3920,3920,3920,0
20230901,165800,365185120,3920,3920,3920,3920,0
20230901,165700,365185120,3920,3920,3920,3920,0
20230901,165600,365185120,3920,3920,3920,3920,0
20230901,165500,365185120,3920,3920,3920,3920,0
20230901,165400,365185120,3920,3920,3920,3920,0
20230901,165300,365185120,3920,3920,3920,3920,0
20230901,165200,365185120,3920,3920,3920,3920,0
20230901,165100,365185120,3920,3920,3920,3920,0
20230901,165000,365185120,3920,3920,3920,3920,0
20230901,164900,365185120,3920,3920,3920,3920,0
20230901,164800,365185120,3920,3920,3920,3920,0
20230901,164700,365185120,3920,3920,3920,3920,0
20230901,164600,365185120,3920,3920,3920,3920,0
20230901,164500,365185120,3920,3920,3920,3920,0
20230901,164400,365185120,3920,3920,3920,3920,0
20230901,164300,365185120,3920,3920,3920,3920,0
20230901,164200,365185120,3920,3920,3920,3920,5375
20230901,164100,365185120,3920,3920,3920,3920,0
20230901,164000,365185120,3920,3920,3920,3920,0
20230901,163900,365185120,3920,3920,3920,3920,0
20230901,163800,365185120,3920,3920,3920,3920,0
20230901,163700,365185120,3920,3920,3920,3920,0
20230901,163600,365185120,3920,3920,3920,3920,0
20230901,163500,365185120,3920,3920,3920,3920,0
20230901,163400,365185120,3920,3920,3920,3920,0
20230901,163300,365185120,3920,3920,3920,3920,0
20230901,163200,365185120,3920,3920,3920,3920,0
20230901,163100,365185120,3920,3920,3920,3920,0
20230901,163000,365185120,3920,3920,3920,3920,0
20230901,162900,365185120,3920,3920,3920,3920,0
20230901,162800,365185120,3920,3920,3920,3920,0
20230901,162700,365185120,3920,3920,3920,3920,0
20230901,162600,365185120,3920,3920,3920,3920,0
20230901,162500,365185120,3920,3920,3920,3920,0
20230901,162400,365185120,3920,3920,3920,3920,0
20230901,162300,365185120,3920,3920,3920,3920,0
20230901,162200,365185120,3920,3920,3920,3920,0
20230901,162100,365185120,3920,3920,3920,3920,0
20230901,162000,365185120,3920,3920,3920,3920,0
20230901,161900,365185120,3920,3920,3920,3920,0
20230901,161800,365185120,3920,3920,3920,3920,0
20230901,161700,365185120,3920,3920,3920,3920,0
20230901,161600,365185120,3920,3920,3920,3920,0
20230901,161500,365185120,3920,3920,3920,3920,0
20230901,161400,365185120,3920,3920,3920,3920,0
20230901,161300,365185120,3920,3920,3920,3920,0
20230901,161200,365185120,3920,3920,3920,3920,5375
20230901,161100,365185120,3920,3920,3920,3920,0
20230901,161000,365185120,3920,3920,3920,3920,0
20230901,160900,365185120,3920,3920,3920,3920,0
20230901,160800,365185120,3920,3920,3920,3920,0
20230901,160700,365185120,3920,3920,3920,3920,0
20230901,160600,365185120,3920,3920,3920,3920,0
20230901,160500,365185120,3920,3920,3920,3920,0
20230901,160400,365185120,3920,3920,3920,3920,0
20230901,160300,365185120,3920,3920,3920,3920,0
20230901,160200,365185120,3920,3920,3920,3920,0
20230901,160100,365185120,3920,3920,3920,3920,0
20230901,160000,365185120,3920,3920,3920,3920,0
20230901,155900,365185120,3920,3920,3920,3920,0
20230901,155800,365185120,3920,3920,3920,3920,0
20230901,155700,365185120,3920,3920,3920,3920,0
20230901,155600,365185120,3920,3920,3920,3920,0
20230901,155500,365185120,3920,3920,3920,3920,0
20230901,155400,365185120,3920,3920,3920,3920,0
20230901,155300,365185120,3920,3920,3920,3920,0
20230901,155200,365185120,3920,3920,3920,3920,0
20230901,155100,365185120,3920,3920,3920,3920,0
20230901,155000,365185120,3920,3920,3920,3920,0
20230901,154900,365185120,3920,3920,3920,3920,0
20230901,154800,365185120,3920,3920,3920,3920,0
20230901,154700,365185120,3920,3920,3920,3920,0
20230901,154600,365185120,3920,3920,3920,3920,0
20230901,154500,365185120,3920,3920,3920,3920,0
20230901,154400,365185120,3920,3920,3920,3920,0
20230901,154300,365185120,3920,3920,3920,3920,0
20230901,154200,365185120,3920,3920,3920,3920,5375
20230901,154100,365185120,3920,3920,3920,3920,0
20230901,154000,365185120,3920,3920,3920,3920,0
20230901,153900,365185120,3920,3920,3920,3920,0
20230901,153800,365185120,3920,3920,3920,3920,0
20230901,153700,365185120,3920,3920,3920,3920,0
20230901,153600,365185120,3920,3920,3920,3920,0
20230901,153500,365185120,3920,3920,3920,3920,0
20230901,153400,365185120,3920,3920,3920,3920,0
20230901,153300,365185120,3920,3920,3920,3920,0
20230901,153200,365185120,3920,3920,3920,3920,0
20230901,153100,365185120,3920,3920,3920,3920,0
20230901,153000,365185120,3920,3920,3920,3920,5375
20230901,152900,344115120,3975,3975,3975,3975,0
20230901,152800,344115120,3975,3975,3975,3975,0
20230901,152700,344115120,3975,3975,3975,3975,0
20230901,152600,344115120,3975,3975,3975,3975,0
20230901,152500,344115120,3975,3975,3975,3975,0
20230901,152400,344115120,3975,3975,3975,3975,0
20230901,152300,344115120,3975,3975,3975,3975,0
20230901,152200,344115120,3975,3975,3975,3975,0
20230901,152100,344115120,3975,3975,3975,3975,0
20230901,152000,344115120,3975,3975,3975,3975,0
20230901,151900,344115120,3975,3975,3975,3975,55
20230901,151800,343896495,3950,3950,3950,3950,12
20230901,151700,343849095,3975,3945,3975,3945,972
20230901,151600,340011765,3940,3940,3940,3940,279
20230901,151500,338912505,3920,3920,3920,3920,0
20230901,151400,338912505,3920,3920,3920,3920,0
20230901,151300,338912505,3920,3920,3920,3920,0
20230901,151200,338912505,3920,3920,3920,3920,0
20230901,151100,338912505,3920,3920,3920,3920,0
20230901,151000,338912505,3920,3920,3920,3920,661
20230901,150900,336321385,3940,3940,3940,3940,0
20230901,150800,336321385,3940,3920,3940,3920,119
20230901,150700,335853105,3925,3935,3935,3925,283
20230901,150600,334739550,3925,3925,3925,3925,13
20230901,150500,334688525,3920,3930,3930,3920,96
20230901,150400,334311485,3930,3930,3930,3930,28
20230901,150300,334201445,3925,3925,3925,3925,4
20230901,150200,334185745,3935,3935,3935,3935,0
20230901,150100,334185745,3935,3935,3935,3935,32
20230901,150000,334059825,3935,3935,3935,3935,114
20230901,145900,333611235,3925,3925,3925,3925,0
20230901,145800,333611235,3925,3925,3925,3925,0
20230901,145700,333611235,3925,3925,3925,3925,15
20230901,145600,333552360,3920,3925,3925,3920,507
20230901,145500,331564320,3940,3940,3940,3940,100
20230901,145400,331170320,3920,3920,3920,3920,0
20230901,145300,331170320,3920,3930,3930,3920,840
20230901,145200,327874855,3945,3945,3945,3945,0
20230901,145100,327874855,3945,3945,3945,3945,0
20230901,145000,327874855,3945,3945,3945,3945,14
20230901,144900,327819625,3935,3935,3935,3935,0
20230901,144800,327819625,3935,3935,3935,3935,254
20230901,144700,326820135,3945,3945,3945,3945,0
20230901,144600,326820135,3945,3930,3945,3930,78
20230901,144500,326513580,3930,3930,3930,3930,38
20230901,144400,326364240,3925,3925,3925,3925,183
20230901,144300,325645965,3925,3925,3925,3925,4
20230901,144200,325630265,3920,3920,3920,3920,32
20230901,144100,325504825,3920,3920,3920,3920,108
20230901,144000,325081465,3920,3925,3925,3920,158
20230901,143900,324461480,3925,3920,3925,3920,382
20230901,143800,322962530,3920,3920,3920,3920,34
20230901,143700,322829250,3920,3920,3920,3920,34
20230901,143600,322695970,3920,3920,3920,3920,32
20230901,143500,322570530,3920,3920,3920,3920,78
20230901,143400,322264770,3920,3920,3920,3920,33
20230901,143300,322135410,3920,3920,3920,3920,35
20230901,143200,321998210,3925,3925,3925,3925,426
20230901,143100,320326160,3930,3930,3930,3930,0
20230901,143000,320326160,3930,3930,3930,3930,14
20230901,142900,320271140,3930,3930,3930,3930,0
20230901,142800,320271140,3930,3930,3930,3930,0
20230901,142700,320271140,3930,3930,3930,3930,0
20230901,142600,320271140,3930,3930,3930,3930,0
20230901,142500,320271140,3930,3930,3930,3930,155
20230901,142400,319661990,3930,3930,3930,3930,1
20230901,142300,319658060,3925,3925,3925,3925,16
20230901,142200,319595260,3925,3925,3925,3925,35
20230901,142100,319457885,3925,3925,3925,3925,35
20230901,142000,319320510,3925,3925,3930,3920,318
20230901,141900,318071240,3925,3925,3925,3920,54
20230901,141800,317859470,3925,3920,3925,3920,42
20230901,141700,317694800,3920,3920,3920,3920,36
20230901,141600,317553680,3915,3915,3915,3915,36
20230901,141500,317412740,3915,3930,3930,3915,54
20230901,141400,317201060,3915,3915,3915,3915,36
20230901,141300,317060120,3915,3915,3915,3915,38
20230901,141200,316911350,3920,3920,3920,3920,0
20230901,141100,316911350,3920,3920,3920,3920,890
20230901,141000,313422550,3930,3930,3930,3930,14
20230901,140900,313367530,3920,3920,3920,3920,0
20230901,140800,313367530,3920,3920,3920,3920,0
20230901,140700,313367530,3920,3920,3920,3920,0
20230901,140600,313367530,3920,3920,3920,3920,300
20230901,140500,312191530,3920,3930,3930,3920,32
20230901,140400,312065790,3925,3930,3930,3925,4
20230901,140300,312050085,3930,3930,3930,3930,2
20230901,140200,312042225,3920,3920,3920,3920,38
20230901,140100,311893265,3920,3920,3920,3920,38
20230901,140000,311744305,3920,3930,3930,3920,64
20230901,135900,311493175,3920,3920,3920,3920,38
20230901,135800,311344215,3920,3920,3920,3920,39
20230901,135700,311191335,3920,3920,3920,3920,40
20230901,135600,311034535,3920,3920,3920,3920,39
20230901,135500,310881655,3920,3920,3920,3920,39
20230901,135400,310728775,3920,3920,3920,3920,40
20230901,135300,310571975,3920,3920,3920,3920,41
20230901,135200,310411255,3920,3920,3920,3920,68
20230901,135100,310144695,3930,3930,3930,3930,0
20230901,135000,310144695,3930,3930,3930,3930,14
20230901,134900,310089675,3930,3930,3930,3930,0
20230901,134800,310089675,3930,3930,3930,3930,2
20230901,134700,310081815,3930,3930,3930,3930,0
20230901,134600,310081815,3930,3930,3930,3930,0
20230901,134500,310081815,3930,3930,3930,3930,0
20230901,134400,310081815,3930,3925,3930,3920,102
20230901,134300,309681465,3930,3930,3930,3930,0
20230901,134200,309681465,3930,3930,3930,3930,0
20230901,134100,309681465,3930,3930,3930,3930,1
20230901,134000,309677535,3920,3930,3930,3920,66
20230901,133900,309418565,3920,3930,3930,3920,43
20230901,133800,309249985,3930,3920,3930,3920,96
20230901,133700,308873655,3920,3920,3920,3920,71
20230901,133600,308595335,3920,3920,3920,3920,41
20230901,133500,308434615,3920,3920,3920,3920,81
20230901,133400,308117095,3925,3920,3925,3920,51
20230901,133300,307917125,3920,3920,3920,3920,41
20230901,133200,307756405,3920,3920,3920,3920,41
20230901,133100,307595685,3920,3920,3920,3920,42
20230901,133000,307431045,3930,3930,3930,3930,14
20230901,132900,307376025,3930,3930,3930,3930,100
20230901,132800,306983025,3930,3930,3930,3930,0
20230901,132700,306983025,3930,3930,3930,3930,14112
20230901,132600,251522865,3930,3930,3930,3930,5888
20230901,132500,228383025,3930,3920,3930,3920,7004
20230901,132400,200857345,3930,3930,3930,3930,15
20230901,132300,200798395,3930,3930,3930,3930,4300
20230901,132200,183899395,3915,3915,3915,3915,0
20230901,132100,183899395,3915,3915,3915,3915,116
20230901,132000,183445255,3915,3930,3930,3915,239
20230901,131900,182509195,3930,3915,3930,3915,55
20230901,131800,182293690,3930,3940,3940,3915,7609
20230901,131700,152378940,3940,3945,3945,3940,45
20230901,131600,152201630,3940,3945,3945,3940,44
20230901,131500,152028265,3945,3940,3945,3940,46
20230901,131400,151847020,3940,3940,3940,3940,43
20230901,131300,151677600,3940,3940,3950,3940,46
20230901,131200,151496345,3940,3950,3950,3940,44
20230901,131100,151322975,3945,3940,3950,3940,46
20230901,131000,151141720,3950,3950,3950,3950,14
20230901,130900,151086420,3950,3950,3950,3950,0
20230901,130800,151086420,3950,3950,3950,3950,0
20230901,130700,151086420,3950,3950,3950,3950,0
20230901,130600,151086420,3950,3950,3950,3950,0
20230901,130500,151086420,3950,3950,3950,3950,2
20230901,130400,151078520,3940,3940,3940,3940,116
20230901,130300,150621480,3950,3950,3950,3950,1
20230901,130200,150617530,3950,3950,3950,3950,0
20230901,130100,150617530,3950,3950,3950,3950,0
20230901,130000,150617530,3950,3950,3950,3950,25
20230901,125900,150518780,3945,3945,3945,3945,0
20230901,125800,150518780,3945,3945,3945,3945,0
20230901,125700,150518780,3945,3945,3945,3945,0
20230901,125600,150518780,3945,3945,3945,3945,4
20230901,125500,150503000,3950,3950,3950,3940,162
20230901,125400,149864530,3945,3945,3945,3945,0
20230901,125300,149864530,3945,3945,3945,3945,960
20230901,125200,146077330,3950,3950,3950,3950,0
20230901,125100,146077330,3950,3945,3950,3945,3
20230901,125000,146065485,3950,3950,3950,3950,124
20230901,124900,145575685,3950,3945,3950,3945,102
20230901,124800,145172790,3945,3945,3945,3945,0
20230901,124700,145172790,3945,3945,3945,3945,128
20230901,124600,144667830,3945,3945,3945,3945,10
20230901,124500,144628380,3945,3950,3950,3945,1041
20230901,124400,140516485,3945,3945,3945,3945,20
20230901,124300,140437585,3945,3945,3945,3945,137
20230901,124200,139897120,3945,3945,3945,3945,5
20230901,124100,139877395,3950,3950,3950,3950,1
20230901,124000,139873445,3950,3950,3950,3940,65
20230901,123900,139616895,3950,3950,3950,3950,7
20230901,123800,139589245,3950,3950,3950,3950,92
20230901,123700,139225845,3945,3945,3945,3945,0
20230901,123600,139225845,3945,3955,3955,3945,189
20230901,123500,138479310,3980,3980,3980,3980,1
20230901,123400,138475330,3950,3950,3950,3950,1980
20230901,123300,130654330,3950,3950,3950,3950,0
20230901,123200,130654330,3950,3950,3950,3950,0
20230901,123100,130654330,3950,3950,3950,3950,2
20230901,123000,130646430,3950,3950,3950,3950,469
20230901,122900,128793880,3950,3950,3950,3950,1
20230901,122800,128789930,3940,3940,3940,3940,0
20230901,122700,128789930,3940,3940,3940,3940,31
20230901,122600,128667790,3945,3945,3945,3945,23
20230901,122500,128577055,3945,3965,3965,3945,8387
20230901,122400,95418315,3970,3970,3970,3970,7
20230901,122300,95390525,3970,3970,3970,3970,31
20230901,122200,95267455,3985,3970,3985,3970,32
20230901,122100,95140400,3985,3970,3985,3970,32
20230901,122000,95013345,3985,3985,3985,3970,58
20230901,121900,94782680,3970,3970,3970,3970,31
20230901,121800,94659610,3985,3970,3985,3970,135
20230901,121700,94123630,3985,3985,3985,3985,0
20230901,121600,94123630,3985,3985,3985,3985,0
20230901,121500,94123630,3985,3985,3985,3985,0
20230901,121400,94123630,3985,3985,3985,3985,0
20230901,121300,94123630,3985,3985,3985,3985,0
20230901,121200,94123630,3985,3985,3985,3985,0
20230901,121100,94123630,3985,3985,3985,3985,0
20230901,121000,94123630,3985,3985,3985,3985,15
20230901,120900,94063855,3985,3985,3985,3985,1
20230901,120800,94059870,3965,3965,3965,3965,31
20230901,120700,93936955,3985,3965,3985,3965,32
20230901,120600,93810055,3985,3965,3985,3965,32
20230901,120500,93683155,3985,3965,3985,3965,32
20230901,120400,93556255,3985,3965,3985,3965,146
20230901,120300,92977345,3985,3985,3985,3965,91
20230901,120200,92615330,3970,3970,3970,3970,46
20230901,120100,92432710,3980,3970,3980,3970,401
20230901,120000,90837040,3980,3980,3980,3980,25
20230901,115900,90737540,3965,3980,3980,3965,33
20230901,115800,90606665,3965,3965,3965,3965,32
20230901,115700,90479785,3980,3980,3980,3980,0
20230901,115600,90479785,3980,3980,3980,3980,1
20230901,115500,90475805,3980,3980,3980,3980,0
20230901,115400,90475805,3980,3980,3980,3980,0
20230901,115300,90475805,3980,3980,3980,3980,0
20230901,115200,90475805,3980,3980,3980,3980,0
20230901,115100,90475805,3980,3980,3980,3980,0
20230901,115000,90475805,3980,3980,3980,3980,118
20230901,114900,90006165,3985,3985,3985,3985,0
20230901,114800,90006165,3985,3985,3985,3985,0
20230901,114700,90006165,3985,3970,3985,3965,711
20230901,114600,87181605,3970,3970,3970,3960,34
20230901,114500,87046945,3965,3965,3965,3965,32
20230901,114400,86920065,3970,3965,3975,3960,1594
20230901,114300,80600140,3965,3965,3965,3965,32
20230901,114200,80473260,3975,3965,3975,3965,33
20230901,114100,80342405,3975,3975,3975,3970,18
20230901,114000,80270925,3970,3975,3975,3970,57
20230901,113900,80044510,3975,3970,3975,3970,33
20230901,113800,79913495,3975,3975,3975,3970,317
20230901,113700,78653580,3975,3975,3975,3975,0
20230901,113600,78653580,3975,3975,3975,3975,5
20230901,113500,78633705,3975,3975,3975,3975,18
20230901,113400,78562155,3975,3975,3975,3975,0
20230901,113300,78562155,3975,3970,3975,3970,137
20230901,113200,78018255,3975,3975,3975,3975,0
20230901,113100,78018255,3975,3975,3975,3975,6
20230901,113000,77994405,3975,3975,3975,3975,15
20230901,112900,77934780,3975,3975,3975,3975,0
20230901,112800,77934780,3975,3975,3975,3975,0
20230901,112700,77934780,3975,3975,3975,3975,0
20230901,112600,77934780,3975,3975,3975,3975,6
20230901,112500,77910930,3975,3975,3975,3975,31
20230901,112400,77787705,3975,3975,3975,3975,0
20230901,112300,77787705,3975,3975,3975,3975,0
20230901,112200,77787705,3975,3975,3975,3975,6
20230901,112100,77763855,3975,3975,3975,3975,0
20230901,112000,77763855,3975,3975,3975,3975,38
20230901,111900,77612805,3975,3975,3975,3975,100
20230901,111800,77215305,3975,3970,3975,3970,35
20230901,111700,77076350,3970,3970,3970,3970,34
20230901,111600,76941370,3970,3970,3970,3970,34
20230901,111500,76806390,3975,3965,3975,3965,35
20230901,111400,76667605,3975,3965,3975,3965,35
20230901,111300,76528820,3975,3965,3975,3965,56
20230901,111200,76306570,3975,3975,3975,3965,787
20230901,111100,73178585,3965,3965,3965,3965,34
20230901,111000,73043775,3975,3970,3975,3970,25
20230901,110900,72944520,3970,3975,3975,3970,8
20230901,110800,72912750,3985,3985,3985,3985,0
20230901,110700,72912750,3985,3985,3985,3985,0
20230901,110600,72912750,3985,3985,3985,3985,0
20230901,110500,72912750,3985,3985,3985,3985,0
20230901,110400,72912750,3985,3980,3985,3980,2
20230901,110300,72904785,3975,3975,3975,3975,421
20230901,110200,71231310,3975,3975,3975,3975,0
20230901,110100,71231310,3975,3970,3975,3970,8
20230901,110000,71199540,3965,3980,3980,3965,164
20230901,105900,70548370,3970,3975,3975,3965,391
20230901,105800,68997440,3975,3965,3975,3965,43
20230901,105700,68826880,3970,3970,3970,3970,19
20230901,105600,68751450,3970,3965,3970,3965,115
20230901,105500,68295070,3965,3965,3965,3965,34
20230901,105400,68160260,3965,3970,3970,3965,1076
20230901,105300,63888840,3975,3975,3975,3975,1
20230901,105200,63884865,3975,3975,3975,3975,5
20230901,105100,63864990,3980,3980,3980,3980,12
20230901,105000,63817230,3985,3985,3985,3985,15
20230901,104900,63757455,3985,3985,3985,3985,1
20230901,104800,63753470,3985,3985,3985,3985,5
20230901,104700,63733545,3985,3985,3985,3985,63
20230901,104600,63482490,3985,3985,3985,3985,441
20230901,104500,61725105,3985,3985,3985,3985,196
20230901,104400,60944045,3980,3975,3980,3975,259
20230901,104300,59913845,3985,3980,3985,3980,1787
20230901,104200,52796980,3975,3975,3975,3975,0
20230901,104100,52796980,3975,3975,3975,3975,1
20230901,104000,52793005,3980,3980,3980,3980,26
20230901,103900,52689525,3970,3970,3970,3970,34
20230901,103800,52554545,3970,3970,3980,3970,36
20230901,103700,52411615,3970,3970,3970,3970,34
20230901,103600,52276635,3970,3970,3970,3970,34
20230901,103500,52141655,3970,3970,3970,3970,34
20230901,103400,52006675,3970,3975,3975,3970,300
20230901,103300,50814345,3975,3975,3980,3975,163
20230901,103200,50165795,3975,3975,3975,3975,34
20230901,103100,50030645,3975,3975,3975,3975,6
20230901,103000,50006795,3970,3980,3980,3970,51
20230901,102900,49804155,3975,3975,3975,3975,0
20230901,102800,49804155,3975,3975,3975,3975,0
20230901,102700,49804155,3975,3975,3975,3975,0
20230901,102600,49804155,3975,3975,3975,3975,6
20230901,102500,49780305,3975,3975,3975,3975,0
20230901,102400,49780305,3975,3975,3975,3975,0
20230901,102300,49780305,3975,3975,3975,3975,0
20230901,102200,49780305,3975,3975,3975,3975,0
20230901,102100,49780305,3975,3975,3975,3975,7
20230901,102000,49752480,3980,3980,3980,3980,232
20230901,101900,48829120,3970,3975,3975,3970,358
20230901,101800,47406110,3970,3970,3970,3970,33
20230901,101700,47275100,3970,3970,3970,3970,33
20230901,101600,47144090,3975,3975,3975,3970,40
20230901,101500,46985255,3970,3975,3975,3970,52
20230901,101400,46778720,3970,3975,3975,3970,35
20230901,101300,46639765,3970,3970,3970,3970,34
20230901,101200,46504785,3970,3980,3980,3970,207
20230901,101100,45682095,3975,3980,3980,3975,2026
20230901,101000,37618655,3975,3985,3985,3975,140
20230901,100900,37062005,3985,3985,3985,3985,0
20230901,100800,37062005,3985,3985,3985,3985,1
20230901,100700,37058020,3985,3985,3985,3985,0
20230901,100600,37058020,3985,3985,3985,3985,1
20230901,100500,37054035,3975,3990,3990,3975,172
20230901,100400,36369840,3990,3990,3990,3990,0
20230901,100300,36369840,3990,3990,3990,3990,0
20230901,100200,36369840,3990,3990,3990,3990,0
20230901,100100,36369840,3990,3975,3990,3975,36
20230901,100000,36226710,3990,3980,3990,3980,672
20230901,095900,33552130,3975,3975,3980,3975,818
20230901,095800,30298660,3975,3975,3975,3975,34
20230901,095700,30163510,3980,3975,3980,3975,36
20230901,095600,30020400,3980,3980,3980,3975,84
20230901,095500,29686250,3975,3980,3980,3975,35
20230901,095400,29547120,3980,3975,3980,3975,593
20230901,095300,27187150,3980,3975,3980,3975,36
20230901,095200,27044040,3980,3975,3980,3975,36
20230901,095100,26900930,3980,3980,3980,3980,5
20230901,095000,26881030,3980,3980,3980,3980,17
20230901,094900,26813370,3985,3985,3985,3985,3
20230901,094800,26801415,3975,3975,3975,3975,128
20230901,094700,26292615,3985,3985,3985,3985,156
20230901,094600,25670955,3975,3980,3980,3975,140
20230901,094500,25114430,3985,3985,3985,3985,0
20230901,094400,25114430,3985,3985,3985,3985,2
20230901,094300,25106460,3985,3980,3985,3980,4
20230901,094200,25090535,3980,3975,3980,3975,18
20230901,094100,25018980,3985,3975,3985,3975,41
20230901,094000,24855960,3985,3985,3985,3975,61
20230901,093900,24613215,3985,3975,3985,3975,44
20230901,093800,24438215,3985,3975,3985,3975,35
20230901,093700,24299080,3985,3980,3985,3980,57
20230901,093600,24072025,3975,3975,3975,3975,34
20230901,093500,23936875,3975,3975,3975,3975,34
20230901,093400,23801725,3990,3975,3990,3975,35
20230901,093300,23662585,3980,3980,3980,3980,11
20230901,093200,23618805,3995,3980,3995,3980,23
20230901,093100,23527100,4000,4000,4000,4000,0
20230901,093000,23527100,4000,4000,4000,4000,15
20230901,092900,23467100,4000,3995,4000,3990,233
20230901,092800,22535795,4000,4000,4000,4000,0
20230901,092700,22535795,4000,4000,4000,4000,0
20230901,092600,22535795,4000,4000,4000,4000,188
20230901,092500,21783795,4000,3985,4000,3985,2
20230901,092400,21775810,4000,3990,4000,3990,2
20230901,092300,21767820,4000,4000,4000,3975,34
20230901,092200,21632620,3980,3990,3990,3980,814
20230901,092100,18392485,3985,3995,3995,3985,126
20230901,092000,17889900,3995,4000,4000,3995,27
20230901,091900,17781905,3995,3995,3995,3995,1
20230901,091800,17777910,3995,3995,3995,3995,1
20230901,091700,17773915,3990,3990,3990,3990,32
20230901,091600,17646235,3995,3995,3995,3995,30
20230901,091500,17526385,3995,3995,3995,3995,0
20230901,091400,17526385,3995,3995,3995,3995,1
20230901,091300,17522390,4000,4000,4000,4000,150
20230901,091200,16922390,4000,4000,4000,4000,0
20230901,091100,16922390,4000,4000,4000,4000,10
20230901,091000,16882390,3990,3990,3990,3990,0
20230901,090900,16882390,3990,3995,3995,3990,770
20230901,090800,13809980,3995,3995,3995,3995,153
20230901,090700,13198745,3995,4000,4000,3995,26
20230901,090600,13094750,4000,4000,4000,4000,1
20230901,090500,13090750,3995,3995,3995,3995,0
20230901,090400,13090750,3995,3995,3995,3995,1
20230901,090300,13086755,3980,3980,3980,3980,0
20230901,090200,13086755,3980,3980,3980,3980,0
20230901,090100,13086755,3980,3980,3980,3980,335
20230901,090000,11753455,3980,4000,4000,3980,2858