KissMeData/097230/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194400,187745915,3750,3750,3750,3750,775
20230901,194300,187745915,3750,3750,3750,3750,0
20230901,194200,187745915,3750,3750,3750,3750,0
20230901,194100,187745915,3750,3750,3750,3750,0
20230901,194000,187745915,3750,3750,3750,3750,0
20230901,193900,187745915,3750,3750,3750,3750,0
20230901,193800,187745915,3750,3750,3750,3750,0
20230901,193700,187745915,3750,3750,3750,3750,0
20230901,193600,187745915,3750,3750,3750,3750,0
20230901,193500,187745915,3750,3750,3750,3750,0
20230901,193400,187745915,3750,3750,3750,3750,0
20230901,193300,187745915,3750,3750,3750,3750,0
20230901,193200,187745915,3750,3750,3750,3750,0
20230901,193100,187745915,3750,3750,3750,3750,0
20230901,193000,187745915,3750,3750,3750,3750,0
20230901,192900,187745915,3750,3750,3750,3750,0
20230901,192800,187745915,3750,3750,3750,3750,0
20230901,192700,187745915,3750,3750,3750,3750,0
20230901,192600,187745915,3750,3750,3750,3750,0
20230901,192500,187745915,3750,3750,3750,3750,0
20230901,192400,187745915,3750,3750,3750,3750,0
20230901,192300,187745915,3750,3750,3750,3750,0
20230901,192200,187745915,3750,3750,3750,3750,0
20230901,192100,187745915,3750,3750,3750,3750,0
20230901,192000,187745915,3750,3750,3750,3750,0
20230901,191900,187745915,3750,3750,3750,3750,0
20230901,191800,187745915,3750,3750,3750,3750,0
20230901,191700,187745915,3750,3750,3750,3750,0
20230901,191600,187745915,3750,3750,3750,3750,0
20230901,191500,187745915,3750,3750,3750,3750,0
20230901,191400,187745915,3750,3750,3750,3750,775
20230901,191300,187745915,3750,3750,3750,3750,0
20230901,191200,187745915,3750,3750,3750,3750,0
20230901,191100,187745915,3750,3750,3750,3750,0
20230901,191000,187745915,3750,3750,3750,3750,0
20230901,190900,187745915,3750,3750,3750,3750,0
20230901,190800,187745915,3750,3750,3750,3750,0
20230901,190700,187745915,3750,3750,3750,3750,0
20230901,190600,187745915,3750,3750,3750,3750,0
20230901,190500,187745915,3750,3750,3750,3750,0
20230901,190400,187745915,3750,3750,3750,3750,0
20230901,190300,187745915,3750,3750,3750,3750,0
20230901,190200,187745915,3750,3750,3750,3750,0
20230901,190100,187745915,3750,3750,3750,3750,0
20230901,190000,187745915,3750,3750,3750,3750,0
20230901,185900,187745915,3750,3750,3750,3750,0
20230901,185800,187745915,3750,3750,3750,3750,0
20230901,185700,187745915,3750,3750,3750,3750,0
20230901,185600,187745915,3750,3750,3750,3750,0
20230901,185500,187745915,3750,3750,3750,3750,0
20230901,185400,187745915,3750,3750,3750,3750,0
20230901,185300,187745915,3750,3750,3750,3750,0
20230901,185200,187745915,3750,3750,3750,3750,0
20230901,185100,187745915,3750,3750,3750,3750,0
20230901,185000,187745915,3750,3750,3750,3750,0
20230901,184900,187745915,3750,3750,3750,3750,0
20230901,184800,187745915,3750,3750,3750,3750,0
20230901,184700,187745915,3750,3750,3750,3750,0
20230901,184600,187745915,3750,3750,3750,3750,0
20230901,184500,187745915,3750,3750,3750,3750,0
20230901,184400,187745915,3750,3750,3750,3750,775
20230901,184300,187745915,3750,3750,3750,3750,0
20230901,184200,187745915,3750,3750,3750,3750,0
20230901,184100,187745915,3750,3750,3750,3750,0
20230901,184000,187745915,3750,3750,3750,3750,0
20230901,183900,187745915,3750,3750,3750,3750,0
20230901,183800,187745915,3750,3750,3750,3750,0
20230901,183700,187745915,3750,3750,3750,3750,0
20230901,183600,187745915,3750,3750,3750,3750,0
20230901,183500,187745915,3750,3750,3750,3750,0
20230901,183400,187745915,3750,3750,3750,3750,0
20230901,183300,187745915,3750,3750,3750,3750,0
20230901,183200,187745915,3750,3750,3750,3750,0
20230901,183100,187745915,3750,3750,3750,3750,0
20230901,183000,187745915,3750,3750,3750,3750,0
20230901,182900,187745915,3750,3750,3750,3750,0
20230901,182800,187745915,3750,3750,3750,3750,0
20230901,182700,187745915,3750,3750,3750,3750,0
20230901,182600,187745915,3750,3750,3750,3750,0
20230901,182500,187745915,3750,3750,3750,3750,0
20230901,182400,187745915,3750,3750,3750,3750,0
20230901,182300,187745915,3750,3750,3750,3750,0
20230901,182200,187745915,3750,3750,3750,3750,0
20230901,182100,187745915,3750,3750,3750,3750,0
20230901,182000,187745915,3750,3750,3750,3750,0
20230901,181900,187745915,3750,3750,3750,3750,0
20230901,181800,187745915,3750,3750,3750,3750,0
20230901,181700,187745915,3750,3750,3750,3750,0
20230901,181600,187745915,3750,3750,3750,3750,0
20230901,181500,187745915,3750,3750,3750,3750,0
20230901,181400,187745915,3750,3750,3750,3750,775
20230901,181300,187745915,3750,3750,3750,3750,0
20230901,181200,187745915,3750,3750,3750,3750,0
20230901,181100,187745915,3750,3750,3750,3750,0
20230901,181000,187745915,3750,3750,3750,3750,0
20230901,180900,187745915,3750,3750,3750,3750,0
20230901,180800,187745915,3750,3750,3750,3750,0
20230901,180700,187745915,3750,3750,3750,3750,0
20230901,180600,187745915,3750,3750,3750,3750,0
20230901,180500,187745915,3750,3750,3750,3750,0
20230901,180400,187745915,3750,3750,3750,3750,0
20230901,180300,187745915,3750,3750,3750,3750,0
20230901,180200,187745915,3750,3750,3750,3750,0
20230901,180100,187745915,3750,3750,3750,3750,0
20230901,180000,187745915,3750,3750,3750,3750,0
20230901,175900,187745915,3750,3750,3750,3750,0
20230901,175800,187745915,3750,3750,3750,3750,0
20230901,175700,187745915,3750,3750,3750,3750,0
20230901,175600,187745915,3750,3750,3750,3750,0
20230901,175500,187745915,3750,3750,3750,3750,0
20230901,175400,187745915,3750,3750,3750,3750,0
20230901,175300,187745915,3750,3750,3750,3750,0
20230901,175200,187745915,3750,3750,3750,3750,0
20230901,175100,187745915,3750,3750,3750,3750,0
20230901,175000,187745915,3750,3750,3750,3750,0
20230901,174900,187745915,3750,3750,3750,3750,0
20230901,174800,187745915,3750,3750,3750,3750,0
20230901,174700,187745915,3750,3750,3750,3750,0
20230901,174600,187745915,3750,3750,3750,3750,0
20230901,174500,187745915,3750,3750,3750,3750,0
20230901,174400,187745915,3750,3750,3750,3750,775
20230901,174300,187745915,3750,3750,3750,3750,0
20230901,174200,187745915,3750,3750,3750,3750,0
20230901,174100,187745915,3750,3750,3750,3750,0
20230901,174000,187745915,3750,3750,3750,3750,0
20230901,173900,187745915,3750,3750,3750,3750,0
20230901,173800,187745915,3750,3750,3750,3750,0
20230901,173700,187745915,3750,3750,3750,3750,0
20230901,173600,187745915,3750,3750,3750,3750,0
20230901,173500,187745915,3750,3750,3750,3750,0
20230901,173400,187745915,3750,3750,3750,3750,0
20230901,173300,187745915,3750,3750,3750,3750,0
20230901,173200,187745915,3750,3750,3750,3750,0
20230901,173100,187745915,3750,3750,3750,3750,0
20230901,173000,187745915,3750,3750,3750,3750,0
20230901,172900,187745915,3750,3750,3750,3750,0
20230901,172800,187745915,3750,3750,3750,3750,0
20230901,172700,187745915,3750,3750,3750,3750,0
20230901,172600,187745915,3750,3750,3750,3750,0
20230901,172500,187745915,3750,3750,3750,3750,0
20230901,172400,187745915,3750,3750,3750,3750,0
20230901,172300,187745915,3750,3750,3750,3750,0
20230901,172200,187745915,3750,3750,3750,3750,0
20230901,172100,187745915,3750,3750,3750,3750,0
20230901,172000,187745915,3750,3750,3750,3750,0
20230901,171900,187745915,3750,3750,3750,3750,0
20230901,171800,187745915,3750,3750,3750,3750,0
20230901,171700,187745915,3750,3750,3750,3750,0
20230901,171600,187745915,3750,3750,3750,3750,0
20230901,171500,187745915,3750,3750,3750,3750,0
20230901,171400,187745915,3750,3750,3750,3750,775
20230901,171300,187745915,3750,3750,3750,3750,0
20230901,171200,187745915,3750,3750,3750,3750,0
20230901,171100,187745915,3750,3750,3750,3750,0
20230901,171000,187745915,3750,3750,3750,3750,0
20230901,170900,187745915,3750,3750,3750,3750,0
20230901,170800,187745915,3750,3750,3750,3750,0
20230901,170700,187745915,3750,3750,3750,3750,0
20230901,170600,187745915,3750,3750,3750,3750,0
20230901,170500,187745915,3750,3750,3750,3750,0
20230901,170400,187745915,3750,3750,3750,3750,0
20230901,170300,187745915,3750,3750,3750,3750,0
20230901,170200,187745915,3750,3750,3750,3750,0
20230901,170100,187745915,3750,3750,3750,3750,0
20230901,170000,187745915,3750,3750,3750,3750,0
20230901,165900,187745915,3750,3750,3750,3750,0
20230901,165800,187745915,3750,3750,3750,3750,0
20230901,165700,187745915,3750,3750,3750,3750,0
20230901,165600,187745915,3750,3750,3750,3750,0
20230901,165500,187745915,3750,3750,3750,3750,0
20230901,165400,187745915,3750,3750,3750,3750,0
20230901,165300,187745915,3750,3750,3750,3750,0
20230901,165200,187745915,3750,3750,3750,3750,0
20230901,165100,187745915,3750,3750,3750,3750,0
20230901,165000,187745915,3750,3750,3750,3750,0
20230901,164900,187745915,3750,3750,3750,3750,0
20230901,164800,187745915,3750,3750,3750,3750,0
20230901,164700,187745915,3750,3750,3750,3750,0
20230901,164600,187745915,3750,3750,3750,3750,0
20230901,164500,187745915,3750,3750,3750,3750,0
20230901,164400,187745915,3750,3750,3750,3750,775
20230901,164300,187745915,3750,3750,3750,3750,0
20230901,164200,187745915,3750,3750,3750,3750,0
20230901,164100,187745915,3750,3750,3750,3750,0
20230901,164000,187745915,3750,3750,3750,3750,0
20230901,163900,187745915,3750,3750,3750,3750,0
20230901,163800,187745915,3750,3750,3750,3750,0
20230901,163700,187745915,3750,3750,3750,3750,0
20230901,163600,187745915,3750,3750,3750,3750,0
20230901,163500,187745915,3750,3750,3750,3750,0
20230901,163400,187745915,3750,3750,3750,3750,0
20230901,163300,187745915,3750,3750,3750,3750,0
20230901,163200,187745915,3750,3750,3750,3750,0
20230901,163100,187745915,3750,3750,3750,3750,0
20230901,163000,187745915,3750,3750,3750,3750,0
20230901,162900,187745915,3750,3750,3750,3750,0
20230901,162800,187745915,3750,3750,3750,3750,0
20230901,162700,187745915,3750,3750,3750,3750,0
20230901,162600,187745915,3750,3750,3750,3750,0
20230901,162500,187745915,3750,3750,3750,3750,0
20230901,162400,187745915,3750,3750,3750,3750,0
20230901,162300,187745915,3750,3750,3750,3750,0
20230901,162200,187745915,3750,3750,3750,3750,0
20230901,162100,187745915,3750,3750,3750,3750,0
20230901,162000,187745915,3750,3750,3750,3750,0
20230901,161900,187745915,3750,3750,3750,3750,0
20230901,161800,187745915,3750,3750,3750,3750,0
20230901,161700,187745915,3750,3750,3750,3750,0
20230901,161600,187745915,3750,3750,3750,3750,0
20230901,161500,187745915,3750,3750,3750,3750,0
20230901,161400,187745915,3750,3750,3750,3750,775
20230901,161300,187745915,3750,3750,3750,3750,0
20230901,161200,187745915,3750,3750,3750,3750,0
20230901,161100,187745915,3750,3750,3750,3750,0
20230901,161000,187745915,3750,3750,3750,3750,0
20230901,160900,187745915,3750,3750,3750,3750,0
20230901,160800,187745915,3750,3750,3750,3750,0
20230901,160700,187745915,3750,3750,3750,3750,0
20230901,160600,187745915,3750,3750,3750,3750,0
20230901,160500,187745915,3750,3750,3750,3750,0
20230901,160400,187745915,3750,3750,3750,3750,0
20230901,160300,187745915,3750,3750,3750,3750,0
20230901,160200,187745915,3750,3750,3750,3750,0
20230901,160100,187745915,3750,3750,3750,3750,0
20230901,160000,187745915,3750,3750,3750,3750,0
20230901,155900,187745915,3750,3750,3750,3750,0
20230901,155800,187745915,3750,3750,3750,3750,0
20230901,155700,187745915,3750,3750,3750,3750,0
20230901,155600,187745915,3750,3750,3750,3750,0
20230901,155500,187745915,3750,3750,3750,3750,0
20230901,155400,187745915,3750,3750,3750,3750,0
20230901,155300,187745915,3750,3750,3750,3750,0
20230901,155200,187745915,3750,3750,3750,3750,0
20230901,155100,187745915,3750,3750,3750,3750,0
20230901,155000,187745915,3750,3750,3750,3750,0
20230901,154900,187745915,3750,3750,3750,3750,0
20230901,154800,187745915,3750,3750,3750,3750,0
20230901,154700,187745915,3750,3750,3750,3750,0
20230901,154600,187745915,3750,3750,3750,3750,0
20230901,154500,187745915,3750,3750,3750,3750,0
20230901,154400,187745915,3750,3750,3750,3750,775
20230901,154300,187745915,3750,3750,3750,3750,0
20230901,154200,187745915,3750,3750,3750,3750,0
20230901,154100,187745915,3750,3750,3750,3750,0
20230901,154000,187745915,3750,3750,3750,3750,0
20230901,153900,187745915,3750,3750,3750,3750,0
20230901,153800,187745915,3750,3750,3750,3750,0
20230901,153700,187745915,3750,3750,3750,3750,0
20230901,153600,187745915,3750,3750,3750,3750,0
20230901,153500,187745915,3750,3750,3750,3750,0
20230901,153400,187745915,3750,3750,3750,3750,0
20230901,153300,187745915,3750,3750,3750,3750,0
20230901,153200,187745915,3750,3750,3750,3750,0
20230901,153100,187745915,3750,3750,3750,3750,0
20230901,153000,187745915,3750,3750,3750,3750,775
20230901,152900,184839665,3765,3765,3765,3765,0
20230901,152800,184839665,3765,3765,3765,3765,0
20230901,152700,184839665,3765,3765,3765,3765,0
20230901,152600,184839665,3765,3765,3765,3765,0
20230901,152500,184839665,3765,3765,3765,3765,0
20230901,152400,184839665,3765,3765,3765,3765,0
20230901,152300,184839665,3765,3765,3765,3765,0
20230901,152200,184839665,3765,3765,3765,3765,0
20230901,152100,184839665,3765,3765,3765,3765,0
20230901,152000,184839665,3765,3765,3765,3765,0
20230901,151900,184839665,3765,3765,3765,3765,0
20230901,151800,184839665,3765,3765,3765,3765,1
20230901,151700,184835900,3775,3775,3775,3775,2
20230901,151600,184828350,3775,3775,3775,3775,8
20230901,151500,184798150,3775,3775,3775,3775,1
20230901,151400,184794375,3775,3775,3775,3775,1
20230901,151300,184790600,3775,3775,3775,3775,7
20230901,151200,184764175,3775,3760,3775,3760,534
20230901,151100,182756305,3775,3780,3780,3750,2003
20230901,151000,175239525,3750,3750,3750,3750,0
20230901,150900,175239525,3750,3750,3750,3750,0
20230901,150800,175239525,3750,3755,3755,3750,618
20230901,150700,172919360,3785,3760,3785,3755,544
20230901,150600,170876560,3760,3760,3765,3760,213
20230901,150500,170075670,3750,3775,3775,3750,5000
20230901,150400,151314195,3800,3815,3815,3800,583
20230901,150300,149097955,3760,3760,3760,3760,442
20230901,150200,147436035,3795,3770,3815,3770,3528
20230901,150100,134026690,3770,3755,3770,3755,15
20230901,150000,133970350,3755,3755,3755,3755,301
20230901,145900,132840095,3755,3755,3755,3755,0
20230901,145800,132840095,3755,3755,3755,3755,0
20230901,145700,132840095,3755,3755,3755,3755,0
20230901,145600,132840095,3755,3755,3755,3755,0
20230901,145500,132840095,3755,3755,3755,3755,0
20230901,145400,132840095,3755,3755,3755,3755,0
20230901,145300,132840095,3755,3755,3755,3755,0
20230901,145200,132840095,3755,3755,3755,3755,0
20230901,145100,132840095,3755,3755,3755,3755,0
20230901,145000,132840095,3755,3755,3755,3755,3
20230901,144900,132828830,3760,3760,3760,3760,0
20230901,144800,132828830,3760,3760,3760,3760,2
20230901,144700,132821310,3755,3755,3755,3755,50
20230901,144600,132633560,3750,3750,3750,3750,0
20230901,144500,132633560,3750,3750,3750,3750,0
20230901,144400,132633560,3750,3750,3750,3750,0
20230901,144300,132633560,3750,3750,3750,3750,0
20230901,144200,132633560,3750,3750,3750,3750,1
20230901,144100,132629810,3750,3750,3750,3750,20
20230901,144000,132554810,3760,3760,3760,3760,0
20230901,143900,132554810,3760,3760,3760,3760,0
20230901,143800,132554810,3760,3765,3765,3760,225
20230901,143700,131708510,3765,3765,3765,3765,0
20230901,143600,131708510,3765,3765,3765,3765,0
20230901,143500,131708510,3765,3765,3765,3765,0
20230901,143400,131708510,3765,3765,3765,3765,0
20230901,143300,131708510,3765,3765,3765,3765,0
20230901,143200,131708510,3765,3765,3765,3765,100
20230901,143100,131332010,3765,3765,3765,3765,0
20230901,143000,131332010,3765,3765,3765,3765,0
20230901,142900,131332010,3765,3765,3765,3765,0
20230901,142800,131332010,3765,3765,3765,3765,0
20230901,142700,131332010,3765,3765,3765,3765,0
20230901,142600,131332010,3765,3765,3765,3765,30
20230901,142500,131219060,3765,3765,3765,3765,0
20230901,142400,131219060,3765,3765,3765,3765,0
20230901,142300,131219060,3765,3765,3765,3765,0
20230901,142200,131219060,3765,3765,3765,3765,0
20230901,142100,131219060,3765,3765,3765,3765,1
20230901,142000,131215295,3765,3765,3765,3765,18
20230901,141900,131147525,3775,3775,3775,3775,0
20230901,141800,131147525,3775,3775,3775,3775,0
20230901,141700,131147525,3775,3775,3775,3775,0
20230901,141600,131147525,3775,3775,3775,3775,0
20230901,141500,131147525,3775,3775,3775,3775,0
20230901,141400,131147525,3775,3775,3775,3775,0
20230901,141300,131147525,3775,3775,3775,3775,0
20230901,141200,131147525,3775,3775,3775,3775,0
20230901,141100,131147525,3775,3775,3775,3775,0
20230901,141000,131147525,3775,3775,3775,3775,9
20230901,140900,131113550,3775,3775,3775,3775,0
20230901,140800,131113550,3775,3775,3775,3775,0
20230901,140700,131113550,3775,3775,3775,3775,0
20230901,140600,131113550,3775,3775,3775,3775,0
20230901,140500,131113550,3775,3775,3775,3775,0
20230901,140400,131113550,3775,3775,3775,3775,0
20230901,140300,131113550,3775,3775,3775,3775,0
20230901,140200,131113550,3775,3775,3775,3775,0
20230901,140100,131113550,3775,3790,3790,3775,502
20230901,140000,129218455,3785,3780,3785,3780,540
20230901,135900,127175380,3780,3780,3780,3780,0
20230901,135800,127175380,3780,3780,3780,3780,0
20230901,135700,127175380,3780,3780,3780,3780,0
20230901,135600,127175380,3780,3780,3780,3780,0
20230901,135500,127175380,3780,3780,3780,3780,54
20230901,135400,126971260,3780,3780,3780,3780,0
20230901,135300,126971260,3780,3780,3780,3780,0
20230901,135200,126971260,3780,3780,3780,3780,0
20230901,135100,126971260,3780,3780,3780,3780,0
20230901,135000,126971260,3780,3780,3780,3780,2
20230901,134900,126963700,3780,3780,3780,3780,20
20230901,134800,126888100,3780,3780,3780,3780,0
20230901,134700,126888100,3780,3780,3780,3780,0
20230901,134600,126888100,3780,3780,3780,3780,0
20230901,134500,126888100,3780,3780,3780,3780,0
20230901,134400,126888100,3780,3780,3780,3780,0
20230901,134300,126888100,3780,3780,3780,3780,0
20230901,134200,126888100,3780,3780,3780,3780,0
20230901,134100,126888100,3780,3780,3780,3780,0
20230901,134000,126888100,3780,3780,3780,3780,0
20230901,133900,126888100,3780,3780,3780,3780,3
20230901,133800,126876760,3780,3780,3780,3780,0
20230901,133700,126876760,3780,3785,3785,3760,182
20230901,133600,126192355,3765,3750,3785,3750,555
20230901,133500,124103100,3750,3750,3750,3750,238
20230901,133400,123210600,3765,3765,3765,3765,3
20230901,133300,123199305,3765,3765,3765,3765,0
20230901,133200,123199305,3765,3760,3765,3760,1370
20230901,133100,118042280,3765,3765,3765,3765,0
20230901,133000,118042280,3765,3760,3765,3760,5607
20230901,132900,96932035,3770,3770,3770,3770,0
20230901,132800,96932035,3770,3770,3770,3770,0
20230901,132700,96932035,3770,3770,3770,3770,0
20230901,132600,96932035,3770,3765,3770,3765,28
20230901,132500,96826485,3750,3750,3750,3750,76
20230901,132400,96541485,3750,3750,3750,3750,0
20230901,132300,96541485,3750,3750,3750,3750,0
20230901,132200,96541485,3750,3750,3750,3750,0
20230901,132100,96541485,3750,3750,3750,3750,0
20230901,132000,96541485,3750,3750,3750,3750,0
20230901,131900,96541485,3750,3750,3750,3750,0
20230901,131800,96541485,3750,3750,3750,3750,0
20230901,131700,96541485,3750,3750,3750,3750,0
20230901,131600,96541485,3750,3750,3750,3750,0
20230901,131500,96541485,3750,3750,3750,3750,0
20230901,131400,96541485,3750,3750,3750,3750,0
20230901,131300,96541485,3750,3755,3755,3750,35
20230901,131200,96410185,3750,3750,3750,3750,0
20230901,131100,96410185,3750,3750,3750,3750,0
20230901,131000,96410185,3750,3750,3750,3750,0
20230901,130900,96410185,3750,3750,3750,3750,0
20230901,130800,96410185,3750,3750,3750,3750,534
20230901,130700,94407685,3750,3750,3750,3750,0
20230901,130600,94407685,3750,3760,3760,3750,1538
20230901,130500,88640075,3760,3760,3760,3760,0
20230901,130400,88640075,3760,3760,3760,3760,0
20230901,130300,88640075,3760,3760,3760,3760,0
20230901,130200,88640075,3760,3760,3760,3760,0
20230901,130100,88640075,3760,3760,3760,3760,0
20230901,130000,88640075,3760,3760,3760,3760,6
20230901,125900,88617515,3760,3760,3760,3760,0
20230901,125800,88617515,3760,3760,3760,3760,265
20230901,125700,87621115,3770,3770,3770,3770,0
20230901,125600,87621115,3770,3770,3770,3770,0
20230901,125500,87621115,3770,3770,3770,3770,0
20230901,125400,87621115,3770,3770,3770,3770,0
20230901,125300,87621115,3770,3770,3770,3770,0
20230901,125200,87621115,3770,3770,3770,3770,0
20230901,125100,87621115,3770,3770,3770,3770,0
20230901,125000,87621115,3770,3770,3770,3770,0
20230901,124900,87621115,3770,3770,3770,3770,0
20230901,124800,87621115,3770,3755,3770,3755,11
20230901,124700,87579795,3755,3750,3755,3750,36
20230901,124600,87444745,3750,3750,3750,3750,17
20230901,124500,87380995,3750,3760,3760,3750,700
20230901,124400,84753285,3760,3760,3760,3760,0
20230901,124300,84753285,3760,3760,3760,3760,0
20230901,124200,84753285,3760,3760,3760,3760,0
20230901,124100,84753285,3760,3760,3760,3760,2
20230901,124000,84745765,3765,3765,3765,3765,0
20230901,123900,84745765,3765,3765,3765,3765,0
20230901,123800,84745765,3765,3765,3765,3765,0
20230901,123700,84745765,3765,3765,3765,3765,0
20230901,123600,84745765,3765,3765,3765,3765,60
20230901,123500,84519865,3765,3765,3765,3765,51
20230901,123400,84327850,3765,3765,3765,3765,0
20230901,123300,84327850,3765,3765,3765,3765,0
20230901,123200,84327850,3765,3765,3765,3765,0
20230901,123100,84327850,3765,3765,3765,3765,1
20230901,123000,84324085,3765,3765,3765,3765,4
20230901,122900,84309025,3765,3765,3765,3765,0
20230901,122800,84309025,3765,3765,3805,3760,24
20230901,122700,84218675,3805,3765,3805,3765,16
20230901,122600,84158195,3765,3765,3765,3765,2
20230901,122500,84150665,3765,3765,3765,3765,1
20230901,122400,84146900,3765,3765,3765,3765,0
20230901,122300,84146900,3765,3765,3765,3765,2
20230901,122200,84139370,3760,3760,3760,3760,0
20230901,122100,84139370,3760,3765,3765,3760,21
20230901,122000,84060405,3805,3760,3805,3760,33
20230901,121900,83936190,3760,3760,3805,3760,24
20230901,121800,83845860,3760,3760,3760,3760,0
20230901,121700,83845860,3760,3760,3760,3760,0
20230901,121600,83845860,3760,3760,3760,3760,0
20230901,121500,83845860,3760,3760,3760,3760,1
20230901,121400,83842100,3805,3805,3805,3805,0
20230901,121300,83842100,3805,3760,3805,3760,66
20230901,121200,83593895,3805,3785,3805,3760,655
20230901,121100,81117780,3760,3760,3760,3760,1
20230901,121000,81114020,3745,3745,3745,3745,0
20230901,120900,81114020,3745,3745,3745,3745,0
20230901,120800,81114020,3745,3745,3745,3745,0
20230901,120700,81114020,3745,3745,3745,3745,0
20230901,120600,81114020,3745,3745,3745,3745,0
20230901,120500,81114020,3745,3745,3745,3745,0
20230901,120400,81114020,3745,3745,3745,3745,0
20230901,120300,81114020,3745,3745,3745,3745,0
20230901,120200,81114020,3745,3745,3745,3745,0
20230901,120100,81114020,3745,3750,3750,3745,2328
20230901,120000,72392055,3745,3745,3745,3745,0
20230901,115900,72392055,3745,3745,3745,3745,0
20230901,115800,72392055,3745,3745,3745,3745,0
20230901,115700,72392055,3745,3745,3745,3745,0
20230901,115600,72392055,3745,3745,3745,3745,0
20230901,115500,72392055,3745,3745,3745,3745,0
20230901,115400,72392055,3745,3750,3750,3745,11
20230901,115300,72350850,3750,3755,3755,3750,100
20230901,115200,71975845,3770,3770,3770,3770,0
20230901,115100,71975845,3770,3770,3770,3770,0
20230901,115000,71975845,3770,3770,3770,3770,0
20230901,114900,71975845,3770,3770,3770,3770,1
20230901,114800,71972075,3770,3770,3770,3770,1
20230901,114700,71968305,3770,3770,3770,3770,0
20230901,114600,71968305,3770,3770,3770,3770,1
20230901,114500,71964535,3750,3750,3750,3750,0
20230901,114400,71964535,3750,3770,3770,3750,4850
20230901,114300,53758395,3770,3770,3770,3770,0
20230901,114200,53758395,3770,3770,3770,3770,5
20230901,114100,53739545,3775,3775,3775,3775,4
20230901,114000,53724445,3775,3775,3775,3775,0
20230901,113900,53724445,3775,3775,3775,3775,2
20230901,113800,53716895,3775,3775,3775,3775,0
20230901,113700,53716895,3775,3775,3775,3775,0
20230901,113600,53716895,3775,3775,3775,3775,0
20230901,113500,53716895,3775,3775,3775,3775,182
20230901,113400,53029845,3775,3775,3775,3775,0
20230901,113300,53029845,3775,3775,3775,3775,2
20230901,113200,53022295,3775,3770,3775,3770,11
20230901,113100,52980820,3775,3775,3775,3775,0
20230901,113000,52980820,3775,3775,3775,3775,7
20230901,112900,52954395,3775,3775,3775,3775,51
20230901,112800,52761870,3775,3775,3775,3775,4
20230901,112700,52746770,3775,3775,3775,3775,22
20230901,112600,52663720,3775,3775,3775,3775,95
20230901,112500,52305095,3775,3775,3775,3775,6
20230901,112400,52282445,3775,3775,3775,3775,1
20230901,112300,52278670,3775,3775,3775,3775,2
20230901,112200,52271120,3775,3775,3775,3775,101
20230901,112100,51889845,3775,3775,3775,3775,1
20230901,112000,51886070,3775,3770,3775,3770,3
20230901,111900,51874750,3775,3775,3775,3770,28
20230901,111800,51769055,3775,3775,3775,3775,2
20230901,111700,51761505,3775,3775,3775,3775,1
20230901,111600,51757730,3775,3775,3775,3775,2
20230901,111500,51750180,3775,3775,3775,3775,1
20230901,111400,51746405,3770,3775,3775,3770,5
20230901,111300,51727550,3775,3770,3775,3770,6
20230901,111200,51704925,3770,3770,3770,3770,24
20230901,111100,51614445,3770,3770,3770,3770,1
20230901,111000,51610675,3770,3775,3775,3760,222
20230901,110900,50775895,3775,3775,3775,3775,1
20230901,110800,50772120,3770,3770,3770,3770,1
20230901,110700,50768350,3770,3770,3770,3770,924
20230901,110600,47284870,3770,3770,3770,3770,1
20230901,110500,47281100,3770,3770,3770,3760,43
20230901,110400,47119390,3770,3770,3770,3770,1
20230901,110300,47115620,3770,3770,3770,3770,2
20230901,110200,47108080,3770,3770,3770,3770,1
20230901,110100,47104310,3770,3770,3770,3755,140
20230901,110000,46577935,3770,3770,3770,3770,1
20230901,105900,46574165,3770,3770,3770,3770,2
20230901,105800,46566625,3770,3770,3770,3770,1
20230901,105700,46562855,3760,3760,3760,3760,83
20230901,105600,46250775,3760,3760,3760,3760,1
20230901,105500,46247015,3760,3760,3760,3760,48
20230901,105400,46066535,3760,3760,3760,3760,13
20230901,105300,46017655,3760,3760,3760,3760,6
20230901,105200,45995095,3760,3760,3760,3760,28
20230901,105100,45889815,3760,3760,3760,3760,8
20230901,105000,45859735,3760,3760,3760,3760,9
20230901,104900,45825895,3760,3760,3760,3760,1
20230901,104800,45822135,3760,3760,3760,3755,163
20230901,104700,45210060,3760,3760,3760,3760,1
20230901,104600,45206300,3760,3760,3760,3760,2
20230901,104500,45198780,3760,3760,3760,3760,0
20230901,104400,45198780,3760,3760,3760,3760,0
20230901,104300,45198780,3760,3765,3765,3760,398
20230901,104200,43702240,3770,3770,3770,3770,0
20230901,104100,43702240,3770,3770,3770,3770,0
20230901,104000,43702240,3770,3770,3770,3770,0
20230901,103900,43702240,3770,3770,3770,3770,0
20230901,103800,43702240,3770,3770,3770,3770,0
20230901,103700,43702240,3770,3770,3770,3770,0
20230901,103600,43702240,3770,3770,3770,3770,0
20230901,103500,43702240,3770,3770,3770,3770,7
20230901,103400,43675850,3770,3770,3770,3770,3
20230901,103300,43664540,3760,3765,3765,3760,135
20230901,103200,43156920,3770,3765,3770,3765,4
20230901,103100,43141855,3765,3765,3765,3765,9
20230901,103000,43107970,3770,3765,3770,3765,11
20230901,102900,43066550,3765,3765,3770,3765,23
20230901,102800,42979950,3765,3765,3765,3765,23
20230901,102700,42893355,3765,3765,3765,3765,10
20230901,102600,42855705,3765,3765,3765,3765,27
20230901,102500,42754050,3765,3765,3765,3765,1
20230901,102400,42750285,3765,3765,3765,3765,328
20230901,102300,41515365,3765,3765,3765,3765,34
20230901,102200,41387355,3770,3775,3775,3770,332
20230901,102100,40135205,3775,3775,3775,3775,0
20230901,102000,40135205,3775,3775,3775,3775,0
20230901,101900,40135205,3775,3775,3775,3775,25
20230901,101800,40040830,3780,3780,3780,3780,0
20230901,101700,40040830,3780,3780,3780,3780,0
20230901,101600,40040830,3780,3780,3780,3780,0
20230901,101500,40040830,3780,3780,3780,3780,0
20230901,101400,40040830,3780,3780,3780,3780,0
20230901,101300,40040830,3780,3780,3780,3780,1
20230901,101200,40037050,3780,3780,3780,3780,2
20230901,101100,40029490,3780,3780,3780,3780,0
20230901,101000,40029490,3780,3780,3780,3780,3
20230901,100900,40018150,3790,3790,3790,3790,0
20230901,100800,40018150,3790,3775,3810,3775,900
20230901,100700,36612695,3770,3775,3775,3770,128
20230901,100600,36129555,3780,3780,3780,3780,8
20230901,100500,36099315,3780,3780,3780,3780,0
20230901,100400,36099315,3780,3780,3780,3780,10
20230901,100300,36061515,3785,3785,3785,3785,1
20230901,100200,36057730,3815,3785,3815,3785,52
20230901,100100,35860850,3775,3775,3775,3775,0
20230901,100000,35860850,3775,3815,3815,3775,531
20230901,095900,33856285,3775,3790,3790,3775,2145
20230901,095800,25752980,3795,3795,3795,3795,128
20230901,095700,25267220,3800,3810,3810,3800,1355
20230901,095600,20115965,3820,3820,3820,3820,0
20230901,095500,20115965,3820,3820,3820,3820,0
20230901,095400,20115965,3820,3820,3820,3820,46
20230901,095300,19940245,3820,3820,3820,3820,0
20230901,095200,19940245,3820,3815,3820,3815,20
20230901,095100,19863850,3815,3815,3815,3815,0
20230901,095000,19863850,3815,3815,3815,3815,0
20230901,094900,19863850,3815,3815,3815,3815,10
20230901,094800,19825700,3820,3820,3820,3820,0
20230901,094700,19825700,3820,3820,3820,3820,0
20230901,094600,19825700,3820,3820,3820,3820,0
20230901,094500,19825700,3820,3820,3820,3820,0
20230901,094400,19825700,3820,3820,3820,3820,0
20230901,094300,19825700,3820,3820,3820,3820,0
20230901,094200,19825700,3820,3820,3820,3820,6
20230901,094100,19802780,3820,3820,3820,3820,0
20230901,094000,19802780,3820,3820,3820,3820,0
20230901,093900,19802780,3820,3820,3820,3820,2
20230901,093800,19795140,3820,3820,3820,3820,1
20230901,093700,19791320,3820,3820,3820,3820,1
20230901,093600,19787500,3820,3820,3820,3820,0
20230901,093500,19787500,3820,3815,3820,3815,27
20230901,093400,19684370,3805,3805,3805,3805,0
20230901,093300,19684370,3805,3805,3805,3805,0
20230901,093200,19684370,3805,3805,3805,3805,0
20230901,093100,19684370,3805,3805,3805,3805,0
20230901,093000,19684370,3805,3805,3805,3805,1
20230901,092900,19680565,3815,3815,3815,3815,0
20230901,092800,19680565,3815,3815,3815,3815,0
20230901,092700,19680565,3815,3815,3815,3815,0
20230901,092600,19680565,3815,3815,3815,3815,103
20230901,092500,19287620,3810,3810,3810,3810,0
20230901,092400,19287620,3810,3810,3810,3810,51
20230901,092300,19093310,3800,3805,3805,3800,20
20230901,092200,19017305,3795,3795,3795,3795,0
20230901,092100,19017305,3795,3795,3795,3795,0
20230901,092000,19017305,3795,3795,3795,3795,0
20230901,091900,19017305,3795,3795,3795,3795,0
20230901,091800,19017305,3795,3795,3795,3795,523
20230901,091700,17032520,3825,3825,3825,3825,523
20230901,091600,15032045,3795,3815,3815,3795,1050
20230901,091500,11036795,3795,3800,3800,3795,50
20230901,091400,10847040,3790,3790,3790,3790,1
20230901,091300,10843250,3785,3785,3785,3785,3
20230901,091200,10831895,3800,3800,3800,3800,30
20230901,091100,10717895,3840,3850,3850,3840,1020
20230901,091000,6800895,3860,3860,3860,3860,0
20230901,090900,6800895,3860,3860,3860,3860,0
20230901,090800,6800895,3860,3860,3860,3860,0
20230901,090700,6800895,3860,3860,3860,3860,0
20230901,090600,6800895,3860,3855,3860,3855,50
20230901,090500,6607965,3860,3810,3860,3710,1405
20230901,090400,1335785,3810,3815,3815,3805,15
20230901,090300,1278635,3815,3810,3815,3810,3
20230901,090200,1267200,3815,3815,3815,3815,0
20230901,090100,1267200,3815,3820,3820,3815,299
20230901,090000,126060,3820,3820,3820,3820,33