KissMeData/080420/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193500,940889380,3000,3000,3000,3000,4612
20230901,193400,940889380,3000,3000,3000,3000,0
20230901,193300,940889380,3000,3000,3000,3000,0
20230901,193200,940889380,3000,3000,3000,3000,0
20230901,193100,940889380,3000,3000,3000,3000,0
20230901,193000,940889380,3000,3000,3000,3000,0
20230901,192900,940889380,3000,3000,3000,3000,0
20230901,192800,940889380,3000,3000,3000,3000,0
20230901,192700,940889380,3000,3000,3000,3000,0
20230901,192600,940889380,3000,3000,3000,3000,0
20230901,192500,940889380,3000,3000,3000,3000,0
20230901,192400,940889380,3000,3000,3000,3000,0
20230901,192300,940889380,3000,3000,3000,3000,0
20230901,192200,940889380,3000,3000,3000,3000,0
20230901,192100,940889380,3000,3000,3000,3000,0
20230901,192000,940889380,3000,3000,3000,3000,0
20230901,191900,940889380,3000,3000,3000,3000,0
20230901,191800,940889380,3000,3000,3000,3000,0
20230901,191700,940889380,3000,3000,3000,3000,0
20230901,191600,940889380,3000,3000,3000,3000,0
20230901,191500,940889380,3000,3000,3000,3000,0
20230901,191400,940889380,3000,3000,3000,3000,0
20230901,191300,940889380,3000,3000,3000,3000,0
20230901,191200,940889380,3000,3000,3000,3000,0
20230901,191100,940889380,3000,3000,3000,3000,0
20230901,191000,940889380,3000,3000,3000,3000,0
20230901,190900,940889380,3000,3000,3000,3000,0
20230901,190800,940889380,3000,3000,3000,3000,0
20230901,190700,940889380,3000,3000,3000,3000,0
20230901,190600,940889380,3000,3000,3000,3000,0
20230901,190500,940889380,3000,3000,3000,3000,4612
20230901,190400,940889380,3000,3000,3000,3000,0
20230901,190300,940889380,3000,3000,3000,3000,0
20230901,190200,940889380,3000,3000,3000,3000,0
20230901,190100,940889380,3000,3000,3000,3000,0
20230901,190000,940889380,3000,3000,3000,3000,0
20230901,185900,940889380,3000,3000,3000,3000,0
20230901,185800,940889380,3000,3000,3000,3000,0
20230901,185700,940889380,3000,3000,3000,3000,0
20230901,185600,940889380,3000,3000,3000,3000,0
20230901,185500,940889380,3000,3000,3000,3000,0
20230901,185400,940889380,3000,3000,3000,3000,0
20230901,185300,940889380,3000,3000,3000,3000,0
20230901,185200,940889380,3000,3000,3000,3000,0
20230901,185100,940889380,3000,3000,3000,3000,0
20230901,185000,940889380,3000,3000,3000,3000,0
20230901,184900,940889380,3000,3000,3000,3000,0
20230901,184800,940889380,3000,3000,3000,3000,0
20230901,184700,940889380,3000,3000,3000,3000,0
20230901,184600,940889380,3000,3000,3000,3000,0
20230901,184500,940889380,3000,3000,3000,3000,0
20230901,184400,940889380,3000,3000,3000,3000,0
20230901,184300,940889380,3000,3000,3000,3000,0
20230901,184200,940889380,3000,3000,3000,3000,0
20230901,184100,940889380,3000,3000,3000,3000,0
20230901,184000,940889380,3000,3000,3000,3000,0
20230901,183900,940889380,3000,3000,3000,3000,0
20230901,183800,940889380,3000,3000,3000,3000,0
20230901,183700,940889380,3000,3000,3000,3000,0
20230901,183600,940889380,3000,3000,3000,3000,0
20230901,183500,940889380,3000,3000,3000,3000,4612
20230901,183400,940889380,3000,3000,3000,3000,0
20230901,183300,940889380,3000,3000,3000,3000,0
20230901,183200,940889380,3000,3000,3000,3000,0
20230901,183100,940889380,3000,3000,3000,3000,0
20230901,183000,940889380,3000,3000,3000,3000,0
20230901,182900,940889380,3000,3000,3000,3000,0
20230901,182800,940889380,3000,3000,3000,3000,0
20230901,182700,940889380,3000,3000,3000,3000,0
20230901,182600,940889380,3000,3000,3000,3000,0
20230901,182500,940889380,3000,3000,3000,3000,0
20230901,182400,940889380,3000,3000,3000,3000,0
20230901,182300,940889380,3000,3000,3000,3000,0
20230901,182200,940889380,3000,3000,3000,3000,0
20230901,182100,940889380,3000,3000,3000,3000,0
20230901,182000,940889380,3000,3000,3000,3000,0
20230901,181900,940889380,3000,3000,3000,3000,0
20230901,181800,940889380,3000,3000,3000,3000,0
20230901,181700,940889380,3000,3000,3000,3000,0
20230901,181600,940889380,3000,3000,3000,3000,0
20230901,181500,940889380,3000,3000,3000,3000,0
20230901,181400,940889380,3000,3000,3000,3000,0
20230901,181300,940889380,3000,3000,3000,3000,0
20230901,181200,940889380,3000,3000,3000,3000,0
20230901,181100,940889380,3000,3000,3000,3000,0
20230901,181000,940889380,3000,3000,3000,3000,0
20230901,180900,940889380,3000,3000,3000,3000,0
20230901,180800,940889380,3000,3000,3000,3000,0
20230901,180700,940889380,3000,3000,3000,3000,0
20230901,180600,940889380,3000,3000,3000,3000,0
20230901,180500,940889380,3000,3000,3000,3000,4612
20230901,180400,940889380,3000,3000,3000,3000,0
20230901,180300,940889380,3000,3000,3000,3000,0
20230901,180200,940889380,3000,3000,3000,3000,0
20230901,180100,940889380,3000,3000,3000,3000,0
20230901,180000,940889380,3000,3000,3000,3000,0
20230901,175900,940889380,3000,3000,3000,3000,0
20230901,175800,940889380,3000,3000,3000,3000,0
20230901,175700,940889380,3000,3000,3000,3000,0
20230901,175600,940889380,3000,3000,3000,3000,0
20230901,175500,940889380,3000,3000,3000,3000,0
20230901,175400,940889380,3000,3000,3000,3000,0
20230901,175300,940889380,3000,3000,3000,3000,0
20230901,175200,940889380,3000,3000,3000,3000,0
20230901,175100,940889380,3000,3000,3000,3000,0
20230901,175000,940889380,3000,3000,3000,3000,0
20230901,174900,940889380,3000,3000,3000,3000,0
20230901,174800,940889380,3000,3000,3000,3000,0
20230901,174700,940889380,3000,3000,3000,3000,0
20230901,174600,940889380,3000,3000,3000,3000,0
20230901,174500,940889380,3000,3000,3000,3000,0
20230901,174400,940889380,3000,3000,3000,3000,0
20230901,174300,940889380,3000,3000,3000,3000,0
20230901,174200,940889380,3000,3000,3000,3000,0
20230901,174100,940889380,3000,3000,3000,3000,0
20230901,174000,940889380,3000,3000,3000,3000,0
20230901,173900,940889380,3000,3000,3000,3000,0
20230901,173800,940889380,3000,3000,3000,3000,0
20230901,173700,940889380,3000,3000,3000,3000,0
20230901,173600,940889380,3000,3000,3000,3000,0
20230901,173500,940889380,3000,3000,3000,3000,4612
20230901,173400,940889380,3000,3000,3000,3000,0
20230901,173300,940889380,3000,3000,3000,3000,0
20230901,173200,940889380,3000,3000,3000,3000,0
20230901,173100,940889380,3000,3000,3000,3000,0
20230901,173000,940889380,3000,3000,3000,3000,0
20230901,172900,940889380,3000,3000,3000,3000,0
20230901,172800,940889380,3000,3000,3000,3000,0
20230901,172700,940889380,3000,3000,3000,3000,0
20230901,172600,940889380,3000,3000,3000,3000,0
20230901,172500,940889380,3000,3000,3000,3000,0
20230901,172400,940889380,3000,3000,3000,3000,0
20230901,172300,940889380,3000,3000,3000,3000,0
20230901,172200,940889380,3000,3000,3000,3000,0
20230901,172100,940889380,3000,3000,3000,3000,0
20230901,172000,940889380,3000,3000,3000,3000,0
20230901,171900,940889380,3000,3000,3000,3000,0
20230901,171800,940889380,3000,3000,3000,3000,0
20230901,171700,940889380,3000,3000,3000,3000,0
20230901,171600,940889380,3000,3000,3000,3000,0
20230901,171500,940889380,3000,3000,3000,3000,0
20230901,171400,940889380,3000,3000,3000,3000,0
20230901,171300,940889380,3000,3000,3000,3000,0
20230901,171200,940889380,3000,3000,3000,3000,0
20230901,171100,940889380,3000,3000,3000,3000,0
20230901,171000,940889380,3000,3000,3000,3000,0
20230901,170900,940889380,3000,3000,3000,3000,0
20230901,170800,940889380,3000,3000,3000,3000,0
20230901,170700,940889380,3000,3000,3000,3000,0
20230901,170600,940889380,3000,3000,3000,3000,0
20230901,170500,940889380,3000,3000,3000,3000,4612
20230901,170400,940889380,3000,3000,3000,3000,0
20230901,170300,940889380,3000,3000,3000,3000,0
20230901,170200,940889380,3000,3000,3000,3000,0
20230901,170100,940889380,3000,3000,3000,3000,0
20230901,170000,940889380,3000,3000,3000,3000,0
20230901,165900,940889380,3000,3000,3000,3000,0
20230901,165800,940889380,3000,3000,3000,3000,0
20230901,165700,940889380,3000,3000,3000,3000,0
20230901,165600,940889380,3000,3000,3000,3000,0
20230901,165500,940889380,3000,3000,3000,3000,0
20230901,165400,940889380,3000,3000,3000,3000,0
20230901,165300,940889380,3000,3000,3000,3000,0
20230901,165200,940889380,3000,3000,3000,3000,0
20230901,165100,940889380,3000,3000,3000,3000,0
20230901,165000,940889380,3000,3000,3000,3000,0
20230901,164900,940889380,3000,3000,3000,3000,0
20230901,164800,940889380,3000,3000,3000,3000,0
20230901,164700,940889380,3000,3000,3000,3000,0
20230901,164600,940889380,3000,3000,3000,3000,0
20230901,164500,940889380,3000,3000,3000,3000,0
20230901,164400,940889380,3000,3000,3000,3000,0
20230901,164300,940889380,3000,3000,3000,3000,0
20230901,164200,940889380,3000,3000,3000,3000,0
20230901,164100,940889380,3000,3000,3000,3000,0
20230901,164000,940889380,3000,3000,3000,3000,0
20230901,163900,940889380,3000,3000,3000,3000,0
20230901,163800,940889380,3000,3000,3000,3000,0
20230901,163700,940889380,3000,3000,3000,3000,0
20230901,163600,940889380,3000,3000,3000,3000,0
20230901,163500,940889380,3000,3000,3000,3000,4612
20230901,163400,940889380,3000,3000,3000,3000,0
20230901,163300,940889380,3000,3000,3000,3000,0
20230901,163200,940889380,3000,3000,3000,3000,0
20230901,163100,940889380,3000,3000,3000,3000,0
20230901,163000,940889380,3000,3000,3000,3000,0
20230901,162900,940889380,3000,3000,3000,3000,0
20230901,162800,940889380,3000,3000,3000,3000,0
20230901,162700,940889380,3000,3000,3000,3000,0
20230901,162600,940889380,3000,3000,3000,3000,0
20230901,162500,940889380,3000,3000,3000,3000,0
20230901,162400,940889380,3000,3000,3000,3000,0
20230901,162300,940889380,3000,3000,3000,3000,0
20230901,162200,940889380,3000,3000,3000,3000,0
20230901,162100,940889380,3000,3000,3000,3000,0
20230901,162000,940889380,3000,3000,3000,3000,0
20230901,161900,940889380,3000,3000,3000,3000,0
20230901,161800,940889380,3000,3000,3000,3000,0
20230901,161700,940889380,3000,3000,3000,3000,0
20230901,161600,940889380,3000,3000,3000,3000,0
20230901,161500,940889380,3000,3000,3000,3000,0
20230901,161400,940889380,3000,3000,3000,3000,0
20230901,161300,940889380,3000,3000,3000,3000,0
20230901,161200,940889380,3000,3000,3000,3000,0
20230901,161100,940889380,3000,3000,3000,3000,0
20230901,161000,940889380,3000,3000,3000,3000,0
20230901,160900,940889380,3000,3000,3000,3000,0
20230901,160800,940889380,3000,3000,3000,3000,0
20230901,160700,940889380,3000,3000,3000,3000,0
20230901,160600,940889380,3000,3000,3000,3000,0
20230901,160500,940889380,3000,3000,3000,3000,4612
20230901,160400,940889380,3000,3000,3000,3000,0
20230901,160300,940889380,3000,3000,3000,3000,0
20230901,160200,940889380,3000,3000,3000,3000,0
20230901,160100,940889380,3000,3000,3000,3000,0
20230901,160000,940889380,3000,3000,3000,3000,0
20230901,155900,940889380,3000,3000,3000,3000,0
20230901,155800,940889380,3000,3000,3000,3000,0
20230901,155700,940889380,3000,3000,3000,3000,0
20230901,155600,940889380,3000,3000,3000,3000,0
20230901,155500,940889380,3000,3000,3000,3000,0
20230901,155400,940889380,3000,3000,3000,3000,0
20230901,155300,940889380,3000,3000,3000,3000,0
20230901,155200,940889380,3000,3000,3000,3000,0
20230901,155100,940889380,3000,3000,3000,3000,0
20230901,155000,940889380,3000,3000,3000,3000,0
20230901,154900,940889380,3000,3000,3000,3000,0
20230901,154800,940889380,3000,3000,3000,3000,0
20230901,154700,940889380,3000,3000,3000,3000,0
20230901,154600,940889380,3000,3000,3000,3000,0
20230901,154500,940889380,3000,3000,3000,3000,0
20230901,154400,940889380,3000,3000,3000,3000,0
20230901,154300,940889380,3000,3000,3000,3000,0
20230901,154200,940889380,3000,3000,3000,3000,0
20230901,154100,940889380,3000,3000,3000,3000,0
20230901,154000,940889380,3000,3000,3000,3000,0
20230901,153900,940889380,3000,3000,3000,3000,0
20230901,153800,940889380,3000,3000,3000,3000,0
20230901,153700,940889380,3000,3000,3000,3000,0
20230901,153600,940889380,3000,3000,3000,3000,0
20230901,153500,940889380,3000,3000,3000,3000,4612
20230901,153400,940889380,3000,3000,3000,3000,0
20230901,153300,940889380,3000,3000,3000,3000,0
20230901,153200,940889380,3000,3000,3000,3000,0
20230901,153100,940889380,3000,3000,3000,3000,0
20230901,153000,940889380,3000,3000,3000,3000,4612
20230901,152900,927053380,2990,2990,2990,2990,0
20230901,152800,927053380,2990,2990,2990,2990,0
20230901,152700,927053380,2990,2990,2990,2990,0
20230901,152600,927053380,2990,2990,2990,2990,0
20230901,152500,927053380,2990,2990,2990,2990,0
20230901,152400,927053380,2990,2990,2990,2990,0
20230901,152300,927053380,2990,2990,2990,2990,0
20230901,152200,927053380,2990,2990,2990,2990,0
20230901,152100,927053380,2990,2990,2990,2990,0
20230901,152000,927053380,2990,2990,2990,2990,0
20230901,151900,927053380,2990,2985,2990,2970,1025
20230901,151800,924003435,2990,2990,2990,2990,0
20230901,151700,924003435,2990,2990,2990,2990,34
20230901,151600,923901775,2985,2985,2995,2985,1454
20230901,151500,919554715,2985,2990,2995,2985,1503
20230901,151400,915059645,2990,2990,2990,2990,288
20230901,151300,914198525,2990,2990,2990,2990,905
20230901,151200,911492575,2990,2990,2990,2980,930
20230901,151100,908712025,2990,2970,2990,2970,1941
20230901,151000,902941840,2965,2965,2965,2965,349
20230901,150900,901907055,2970,2970,2970,2970,0
20230901,150800,901907055,2970,2965,2970,2965,8
20230901,150700,901883330,2965,2965,2965,2965,5
20230901,150600,901868505,2960,2960,2960,2960,44
20230901,150500,901738265,2965,2965,2965,2965,397
20230901,150400,900561160,2965,2950,2965,2945,818
20230901,150300,898138950,2965,2965,2965,2965,0
20230901,150200,898138950,2965,2965,2965,2965,0
20230901,150100,898138950,2965,2965,2965,2965,0
20230901,150000,898138950,2965,2965,2965,2965,28
20230901,145900,898055930,2970,2970,2970,2970,0
20230901,145800,898055930,2970,2940,2970,2940,172
20230901,145700,897545780,2945,2950,2950,2945,2400
20230901,145600,890476845,2950,2950,2950,2950,1
20230901,145500,890473895,2960,2965,2965,2950,476
20230901,145400,889068795,2965,2965,2965,2965,6
20230901,145300,889051005,2955,2955,2955,2955,0
20230901,145200,889051005,2955,2955,2955,2955,0
20230901,145100,889051005,2955,2975,2975,2955,10
20230901,145000,889021295,2975,2970,2975,2970,9
20230901,144900,888994560,2970,2950,2970,2945,1737
20230901,144800,883877725,2965,2965,2965,2965,2
20230901,144700,883871795,2945,2955,2955,2945,1187
20230901,144600,880370165,2955,2955,2955,2955,333
20230901,144500,879386150,2955,2955,2955,2955,0
20230901,144400,879386150,2955,2955,2965,2955,748
20230901,144300,877168630,2945,2950,2950,2945,132
20230901,144200,876779640,2950,2950,2950,2945,673
20230901,144100,874795985,2950,2950,2950,2945,754
20230901,144000,872572810,2960,2960,2960,2960,0
20230901,143900,872572810,2960,2960,2960,2960,0
20230901,143800,872572810,2960,2960,2960,2960,1
20230901,143700,872569850,2950,2955,2955,2950,280
20230901,143600,871743840,2965,2965,2965,2965,7
20230901,143500,871723085,2975,2975,2975,2975,0
20230901,143400,871723085,2975,2975,2975,2975,0
20230901,143300,871723085,2975,2965,2975,2950,7002
20230901,143200,851034225,2960,2965,2965,2960,379
20230901,143100,849912330,2990,2990,2990,2990,0
20230901,143000,849912330,2990,2975,2990,2955,600
20230901,142900,848136230,2975,3000,3000,2975,37
20230901,142800,848026130,2995,2990,2995,2990,520
20230901,142700,846471080,2990,2990,2990,2990,0
20230901,142600,846471080,2990,2990,2990,2990,1
20230901,142500,846468090,2985,2985,2985,2985,23
20230901,142400,846399435,2985,2985,2985,2985,0
20230901,142300,846399435,2985,2965,2985,2965,221
20230901,142200,845743150,2985,2985,2985,2955,4500
20230901,142100,832400470,2990,2990,2990,2990,833
20230901,142000,829909800,2995,2995,2995,2995,0
20230901,141900,829909800,2995,2995,2995,2995,0
20230901,141800,829909800,2995,2995,2995,2995,54
20230901,141700,829748070,2995,2995,2995,2995,512
20230901,141600,828214630,2995,2990,2995,2990,220
20230901,141500,827555735,2995,2995,2995,2995,289
20230901,141400,826690180,3000,3000,3000,3000,95
20230901,141300,826405180,3020,3005,3020,3005,157
20230901,141200,825931610,3025,3010,3025,3010,346
20230901,141100,824886175,3005,2995,3005,2995,77
20230901,141000,824655175,2990,2975,2990,2975,1506
20230901,140900,820153600,2975,2975,2975,2960,1442
20230901,140800,815870045,2965,2980,2985,2960,1391
20230901,140700,811747915,2970,2995,2995,2970,5994
20230901,140600,793935290,2990,2995,2995,2990,58
20230901,140500,793761600,2995,2995,2995,2995,54
20230901,140400,793599870,2995,3015,3020,2995,440
20230901,140300,792274930,3015,2995,3015,2995,1012
20230901,140200,789243875,2990,2995,2995,2990,1007
20230901,140100,786228570,2995,3000,3000,2995,562
20230901,140000,784545305,2995,2995,2995,2995,70
20230901,135900,784335655,2995,2995,2995,2995,550
20230901,135800,782688405,2995,2995,2995,2980,1474
20230901,135700,778282125,2995,2995,3010,2985,2334
20230901,135600,771294915,2995,2995,2995,2995,823
20230901,135500,768830030,2995,2995,2995,2995,878
20230901,135400,766200420,2995,2995,2995,2995,1500
20230901,135300,761707920,3020,3000,3020,2990,2197
20230901,135200,755135320,3010,3005,3010,2995,862
20230901,135100,752543940,3010,3010,3010,3010,5
20230901,135000,752528890,3020,3010,3020,3010,146
20230901,134900,752089290,3010,3010,3010,3010,0
20230901,134800,752089290,3010,3010,3010,3010,0
20230901,134700,752089290,3010,3010,3010,3010,0
20230901,134600,752089290,3010,3010,3010,3010,0
20230901,134500,752089290,3010,3010,3010,3010,0
20230901,134400,752089290,3010,3015,3020,2990,1259
20230901,134300,748314975,3020,3020,3020,3020,0
20230901,134200,748314975,3020,3015,3020,3000,466
20230901,134100,746911200,3020,3020,3020,3020,0
20230901,134000,746911200,3020,3020,3020,3020,0
20230901,133900,746911200,3020,3020,3020,3020,11
20230901,133800,746877980,3030,3030,3030,3030,0
20230901,133700,746877980,3030,3030,3030,3030,0
20230901,133600,746877980,3030,3030,3030,3030,0
20230901,133500,746877980,3030,3030,3030,3030,0
20230901,133400,746877980,3030,3030,3030,3030,0
20230901,133300,746877980,3030,3030,3030,3030,1
20230901,133200,746874950,3020,3020,3020,3020,106
20230901,133100,746554830,3015,3015,3015,3015,0
20230901,133000,746554830,3015,3020,3020,3015,522
20230901,132900,744980865,3015,3025,3025,3015,699
20230901,132800,742869010,3025,3035,3035,3025,226
20230901,132700,742184495,3045,3045,3045,3045,2
20230901,132600,742178405,3040,3040,3040,3040,1
20230901,132500,742175365,3055,3040,3055,3040,6
20230901,132400,742157100,3040,3045,3045,3040,2
20230901,132300,742151015,3055,3035,3055,3030,306
20230901,132200,741223175,3035,3035,3035,3035,199
20230901,132100,740619210,3060,3060,3060,3060,1
20230901,132000,740616150,3035,3040,3040,3035,137
20230901,131900,740199895,3065,3065,3065,3065,0
20230901,131800,740199895,3065,3065,3065,3065,0
20230901,131700,740199895,3065,3050,3065,3050,251
20230901,131600,739433300,3050,3030,3050,3030,144
20230901,131500,738995345,3030,3040,3040,3030,163
20230901,131400,738500290,3050,3050,3050,3040,4
20230901,131300,738488110,3045,3045,3045,3045,1
20230901,131200,738485065,3050,3055,3060,3050,40
20230901,131100,738363050,3025,3070,3070,3025,1001
20230901,131000,735323620,3070,3070,3070,3070,36
20230901,130900,735213100,3070,3060,3070,3060,201
20230901,130800,734596500,3040,3040,3065,3040,68
20230901,130700,734389735,3030,3070,3070,3030,1941
20230901,130600,728479360,3070,3065,3070,3065,6
20230901,130500,728460960,3070,3070,3070,3070,0
20230901,130400,728460960,3070,3070,3070,3065,212
20230901,130300,727811085,3070,3070,3070,3070,0
20230901,130200,727811085,3070,3070,3070,3070,0
20230901,130100,727811085,3070,3070,3070,3070,50
20230901,130000,727657585,3070,3070,3070,3070,0
20230901,125900,727657585,3070,3070,3070,3070,3
20230901,125800,727648375,3070,3070,3070,3070,1
20230901,125700,727645305,3075,3075,3075,3075,1
20230901,125600,727642230,3065,3080,3080,3065,617
20230901,125500,725748045,3075,3075,3075,3070,1157
20230901,125400,722193570,3075,3080,3080,3075,6
20230901,125300,722175100,3075,3085,3085,3075,12
20230901,125200,722138190,3075,3085,3085,3075,295
20230901,125100,721228415,3075,3085,3085,3075,1331
20230901,125000,717128930,3090,3085,3090,3080,533
20230901,124900,715484755,3080,3080,3085,3080,236
20230901,124800,714757815,3085,3070,3085,3065,45
20230901,124700,714619230,3085,3060,3085,3055,317
20230901,124600,713649410,3085,3065,3085,3065,2022
20230901,124500,707442575,3065,3060,3065,3055,20
20230901,124400,707381460,3065,3065,3065,3065,1
20230901,124300,707378395,3055,3060,3060,3055,1163
20230901,124200,703822620,3065,3065,3065,3065,11
20230901,124100,703788905,3065,3065,3065,3060,76
20230901,124000,703555970,3065,3065,3065,3060,544
20230901,123900,701889105,3075,3075,3075,3075,119
20230901,123800,701523180,3080,3075,3080,3065,411
20230901,123700,700263105,3080,3075,3080,3075,23
20230901,123600,700192360,3075,3075,3075,3075,1
20230901,123500,700189285,3065,3080,3080,3065,2
20230901,123400,700183140,3070,3075,3080,3070,214
20230901,123300,699526030,3080,3065,3080,3065,280
20230901,123200,698667515,3070,3065,3070,3065,36
20230901,123100,698557025,3070,3080,3095,3070,1203
20230901,123000,694852945,3065,3065,3065,3065,21
20230901,122900,694788580,3065,3090,3095,3065,2391
20230901,122800,687424860,3090,3065,3090,3050,805
20230901,122700,684951885,3070,3070,3070,3070,3
20230901,122600,684942675,3070,3065,3070,3045,1083
20230901,122500,681644895,3035,3060,3075,3035,727
20230901,122400,679433125,3090,3070,3095,3065,2543
20230901,122300,671599840,3070,3035,3070,3035,778
20230901,122200,669219995,3035,3030,3035,3030,8003
20230901,122100,644935870,3030,3015,3030,3015,7
20230901,122000,644914750,3015,3010,3030,3000,841
20230901,121900,642387875,2995,3000,3000,2995,1601
20230901,121800,637592280,3010,3010,3010,3000,588
20230901,121700,635826405,3010,3015,3015,3010,273
20230901,121600,635004650,3025,3020,3025,3020,73
20230901,121500,634784180,3030,3025,3030,3020,301
20230901,121400,633874645,3025,3025,3025,3025,144
20230901,121300,633439045,3020,3010,3020,3010,286
20230901,121200,632576245,3010,3005,3010,3000,4250
20230901,121100,619823440,3005,3010,3010,3005,916
20230901,121000,617068785,3010,3010,3010,3010,228
20230901,120900,616382505,3010,3030,3030,3010,381
20230901,120800,615235440,3030,3030,3030,3030,0
20230901,120700,615235440,3030,3030,3030,3030,1
20230901,120600,615232410,3020,3030,3030,3020,67
20230901,120500,615030060,3020,3020,3020,3020,701
20230901,120400,612913040,3020,3020,3020,3020,282
20230901,120300,612061400,3030,3035,3035,3030,100
20230901,120200,611758395,3030,3020,3035,3005,216
20230901,120100,611108135,3035,3035,3035,3035,1
20230901,120000,611105100,3030,3015,3030,3015,123
20230901,115900,610734225,3010,3020,3035,3005,3159
20230901,115800,601213805,3020,3020,3040,3020,37
20230901,115700,601102025,3040,3040,3040,3020,10
20230901,115600,601071645,3040,3040,3040,3040,6
20230901,115500,601053405,3040,3025,3040,3020,41
20230901,115400,600929420,3020,3030,3030,3020,1220
20230901,115300,597239060,3030,3050,3050,3030,332
20230901,115200,596229775,3050,3020,3050,3020,854
20230901,115100,593629115,3020,3050,3050,3020,518
20230901,115000,592063835,3060,3055,3060,3025,846
20230901,114900,589482620,3060,3055,3060,3030,4053
20230901,114800,577168725,3070,3050,3070,3045,1750
20230901,114700,571809945,3045,3050,3050,3040,1308
20230901,114600,567825110,3050,3065,3070,3050,3100
20230901,114500,558347100,3055,3110,3110,3045,5519
20230901,114400,541428130,3105,3025,3115,3025,41764
20230901,114300,414355910,3030,3035,3035,3030,261
20230901,114200,413565075,3030,3035,3035,3030,605
20230901,114100,411729600,3035,3040,3040,3030,5424
20230901,114000,395292805,3050,3035,3055,3035,196
20230901,113900,394695480,3035,3045,3055,3035,3930
20230901,113800,382765440,3040,3040,3065,3040,1608
20230901,113700,377860865,3065,3045,3065,3035,1291
20230901,113600,373924850,3040,3055,3070,3040,4193
20230901,113500,361080045,3040,3050,3055,3040,5849
20230901,113400,343273720,3045,3110,3115,3040,13934
20230901,113300,300348565,3110,3055,3110,3010,36522
20230901,113200,187782970,3040,3050,3065,3035,3577
20230901,113100,176852755,3050,3045,3050,3030,1138
20230901,113000,173395125,3045,3035,3050,3010,6439
20230901,112900,153800155,3030,2995,3030,2995,5970
20230901,112800,135872395,2995,2995,2995,2995,21
20230901,112700,135809500,2995,2995,2995,2995,1224
20230901,112600,132143620,2995,2995,2995,2995,100
20230901,112500,131844120,2995,2995,2995,2995,100
20230901,112400,131544620,2995,2995,2995,2995,2
20230901,112300,131538630,2995,2995,2995,2995,1
20230901,112200,131535635,2990,2995,2995,2990,2
20230901,112100,131529650,2995,2995,2995,2995,0
20230901,112000,131529650,2995,2995,2995,2995,0
20230901,111900,131529650,2995,2995,2995,2995,119
20230901,111800,131173245,2995,2995,3000,2995,501
20230901,111700,129672745,3000,3000,3000,3000,10
20230901,111600,129642745,3000,3000,3000,3000,34
20230901,111500,129540745,3000,3000,3000,2995,901
20230901,111400,126840245,3000,3000,3000,3000,67
20230901,111300,126639245,3000,3000,3000,3000,127
20230901,111200,126258245,3000,3000,3000,3000,1452
20230901,111100,121902245,3000,3000,3000,3000,23
20230901,111000,121833245,3000,3000,3000,3000,180
20230901,110900,121293245,3000,2990,3000,2990,101
20230901,110800,120991045,2990,2990,2990,2990,1
20230901,110700,120988055,3000,3000,3000,3000,0
20230901,110600,120988055,3000,2985,3000,2985,3989
20230901,110500,109066885,2980,2985,2985,2980,11
20230901,110400,109034100,2985,2985,2985,2985,1
20230901,110300,109031115,2980,2985,2985,2980,300
20230901,110200,108137110,2980,2985,2985,2980,6
20230901,110100,108119205,2990,2990,2990,2990,0
20230901,110000,108119205,2990,2990,2990,2980,3
20230901,105900,108110245,2985,2985,2985,2985,335
20230901,105800,107110270,2990,2990,2990,2990,0
20230901,105700,107110270,2990,2990,2990,2990,0
20230901,105600,107110270,2990,2990,2990,2990,0
20230901,105500,107110270,2990,2990,2990,2990,0
20230901,105400,107110270,2990,2990,2990,2990,273
20230901,105300,106294000,2990,2990,2990,2990,0
20230901,105200,106294000,2990,2990,2990,2990,0
20230901,105100,106294000,2990,2975,2990,2975,2394
20230901,105000,99171835,2990,2990,2990,2990,197
20230901,104900,98582805,2990,2990,2990,2990,102
20230901,104800,98277825,2990,2995,2995,2990,551
20230901,104700,96628900,3000,3000,3000,3000,2155
20230901,104600,90163900,3000,3000,3000,3000,212
20230901,104500,89527900,3000,2995,3000,2995,16
20230901,104400,89479920,3000,3000,3000,3000,0
20230901,104300,89479920,3000,2995,3000,2990,2513
20230901,104200,81944510,2995,2995,2995,2995,1
20230901,104100,81941515,2990,2990,2990,2990,322
20230901,104000,80978735,2985,2985,2990,2985,35
20230901,103900,80874175,2990,2985,2990,2985,619
20230901,103800,79024460,2985,2985,2985,2970,959
20230901,103700,76167710,2985,2980,2985,2980,19
20230901,103600,76111025,2980,2980,2980,2980,200
20230901,103500,75515025,2985,2985,2985,2985,96
20230901,103400,75228465,2985,2985,2985,2985,0
20230901,103300,75228465,2985,2980,2985,2980,680
20230901,103200,73202060,2980,2980,2980,2980,67
20230901,103100,73002400,2980,2980,2980,2980,0
20230901,103000,73002400,2980,2980,2980,2980,34
20230901,102900,72901080,2980,2980,2980,2980,1
20230901,102800,72898100,2980,2970,2980,2970,20
20230901,102700,72838690,2980,2980,2980,2980,1
20230901,102600,72835710,2980,2980,2980,2980,2
20230901,102500,72829750,2980,2980,2980,2980,69
20230901,102400,72624130,2980,2950,2980,2950,3257
20230901,102300,62994785,2950,2950,2950,2950,2737
20230901,102200,54920635,2950,2950,2950,2950,0
20230901,102100,54920635,2950,2950,2950,2950,230
20230901,102000,54242135,2950,2950,2950,2950,0
20230901,101900,54242135,2950,2950,2950,2950,0
20230901,101800,54242135,2950,2950,2950,2950,0
20230901,101700,54242135,2950,2950,2950,2950,50
20230901,101600,54094635,2950,2950,2950,2940,3
20230901,101500,54085795,2940,2940,2940,2940,0
20230901,101400,54085795,2940,2940,2940,2940,0
20230901,101300,54085795,2940,2940,2940,2940,0
20230901,101200,54085795,2940,2955,2955,2940,2
20230901,101100,54079900,2940,2950,2950,2940,500
20230901,101000,52608500,2955,2955,2955,2955,1
20230901,100900,52605545,2955,2955,2955,2955,0
20230901,100800,52605545,2955,2950,2955,2950,226
20230901,100700,51938830,2945,2945,2945,2945,0
20230901,100600,51938830,2945,2945,2945,2945,0
20230901,100500,51938830,2945,2950,2950,2945,1069
20230901,100400,48785455,2945,2945,2945,2945,1
20230901,100300,48782510,2945,2935,2945,2935,1148
20230901,100200,45402180,2935,2935,2935,2935,37
20230901,100100,45293585,2940,2940,2940,2940,0
20230901,100000,45293585,2940,2940,2940,2940,10355
20230901,095900,14849885,2935,2935,2935,2935,0
20230901,095800,14849885,2935,2935,2935,2935,1
20230901,095700,14846950,2940,2940,2940,2940,0
20230901,095600,14846950,2940,2940,2940,2940,0
20230901,095500,14846950,2940,2940,2940,2940,1
20230901,095400,14844010,2940,2940,2940,2940,35
20230901,095300,14741110,2940,2940,2940,2940,0
20230901,095200,14741110,2940,2940,2940,2940,3
20230901,095100,14732290,2940,2940,2940,2940,110
20230901,095000,14408890,2940,2940,2940,2940,0
20230901,094900,14408890,2940,2940,2940,2940,10
20230901,094800,14379490,2940,2940,2940,2940,30
20230901,094700,14291290,2940,2940,2940,2940,0
20230901,094600,14291290,2940,2940,2940,2940,20
20230901,094500,14232490,2940,2940,2940,2940,0
20230901,094400,14232490,2940,2940,2940,2940,0
20230901,094300,14232490,2940,2940,2940,2940,0
20230901,094200,14232490,2940,2940,2940,2940,0
20230901,094100,14232490,2940,2940,2940,2940,0
20230901,094000,14232490,2940,2940,2940,2940,509
20230901,093900,12736030,2940,2940,2940,2940,0
20230901,093800,12736030,2940,2940,2940,2940,0
20230901,093700,12736030,2940,2940,2940,2940,300
20230901,093600,11854030,2940,2940,2940,2940,0
20230901,093500,11854030,2940,2940,2940,2940,1
20230901,093400,11851090,2940,2940,2940,2940,20
20230901,093300,11792290,2940,2940,2940,2940,0
20230901,093200,11792290,2940,2940,2940,2940,0
20230901,093100,11792290,2940,2940,2940,2940,577
20230901,093000,10095910,2930,2940,2940,2930,300
20230901,092900,9215910,2940,2940,2940,2940,150
20230901,092800,8774910,2940,2940,2940,2940,0
20230901,092700,8774910,2940,2940,2940,2940,640
20230901,092600,6893310,2940,2930,2940,2930,498
20230901,092500,5431035,2930,2930,2930,2930,30
20230901,092400,5343135,2925,2925,2925,2925,858
20230901,092300,2833485,2925,2925,2925,2925,31
20230901,092200,2742810,2925,2925,2925,2925,35
20230901,092100,2640435,2925,2925,2925,2925,50
20230901,092000,2494185,2925,2925,2925,2925,0
20230901,091900,2494185,2925,2925,2925,2925,0
20230901,091800,2494185,2925,2925,2925,2925,0
20230901,091700,2494185,2925,2925,2925,2925,0
20230901,091600,2494185,2925,2925,2925,2925,1
20230901,091500,2491260,2925,2925,2925,2925,0
20230901,091400,2491260,2925,2925,2925,2925,8
20230901,091300,2467860,2925,2925,2925,2925,0
20230901,091200,2467860,2925,2925,2925,2925,0
20230901,091100,2467860,2925,2925,2925,2925,0
20230901,091000,2467860,2925,2925,2925,2925,0
20230901,090900,2467860,2925,2925,2925,2925,11
20230901,090800,2435685,2925,2925,2925,2925,0
20230901,090700,2435685,2925,2925,2925,2925,24
20230901,090600,2365485,2925,2925,2925,2925,89
20230901,090500,2105160,2925,2925,2925,2925,0
20230901,090400,2105160,2925,2925,2925,2925,560
20230901,090300,467160,2925,2925,2925,2925,1
20230901,090200,464235,2920,2920,2920,2920,10
20230901,090100,435035,2920,2920,2920,2910,40
20230901,090000,318275,2915,2920,2920,2915,109