KissMeData/220180/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201600,111853050,3160,3160,3160,3160,2358
20230904,201500,111853050,3160,3160,3160,3160,0
20230904,201400,111853050,3160,3160,3160,3160,0
20230904,201300,111853050,3160,3160,3160,3160,0
20230904,201200,111853050,3160,3160,3160,3160,0
20230904,201100,111853050,3160,3160,3160,3160,0
20230904,201000,111853050,3160,3160,3160,3160,0
20230904,200900,111853050,3160,3160,3160,3160,0
20230904,200800,111853050,3160,3160,3160,3160,0
20230904,200700,111853050,3160,3160,3160,3160,0
20230904,200600,111853050,3160,3160,3160,3160,0
20230904,200500,111853050,3160,3160,3160,3160,0
20230904,200400,111853050,3160,3160,3160,3160,0
20230904,200300,111853050,3160,3160,3160,3160,0
20230904,200200,111853050,3160,3160,3160,3160,0
20230904,200100,111853050,3160,3160,3160,3160,0
20230904,200000,111853050,3160,3160,3160,3160,0
20230904,195900,111853050,3160,3160,3160,3160,0
20230904,195800,111853050,3160,3160,3160,3160,0
20230904,195700,111853050,3160,3160,3160,3160,0
20230904,195600,111853050,3160,3160,3160,3160,0
20230904,195500,111853050,3160,3160,3160,3160,0
20230904,195400,111853050,3160,3160,3160,3160,0
20230904,195300,111853050,3160,3160,3160,3160,0
20230904,195200,111853050,3160,3160,3160,3160,0
20230904,195100,111853050,3160,3160,3160,3160,0
20230904,195000,111853050,3160,3160,3160,3160,0
20230904,194900,111853050,3160,3160,3160,3160,0
20230904,194800,111853050,3160,3160,3160,3160,0
20230904,194700,111853050,3160,3160,3160,3160,0
20230904,194600,111853050,3160,3160,3160,3160,2358
20230904,194500,111853050,3160,3160,3160,3160,0
20230904,194400,111853050,3160,3160,3160,3160,0
20230904,194300,111853050,3160,3160,3160,3160,0
20230904,194200,111853050,3160,3160,3160,3160,0
20230904,194100,111853050,3160,3160,3160,3160,0
20230904,194000,111853050,3160,3160,3160,3160,0
20230904,193900,111853050,3160,3160,3160,3160,0
20230904,193800,111853050,3160,3160,3160,3160,0
20230904,193700,111853050,3160,3160,3160,3160,0
20230904,193600,111853050,3160,3160,3160,3160,0
20230904,193500,111853050,3160,3160,3160,3160,0
20230904,193400,111853050,3160,3160,3160,3160,0
20230904,193300,111853050,3160,3160,3160,3160,0
20230904,193200,111853050,3160,3160,3160,3160,0
20230904,193100,111853050,3160,3160,3160,3160,0
20230904,193000,111853050,3160,3160,3160,3160,0
20230904,192900,111853050,3160,3160,3160,3160,0
20230904,192800,111853050,3160,3160,3160,3160,0
20230904,192700,111853050,3160,3160,3160,3160,0
20230904,192600,111853050,3160,3160,3160,3160,0
20230904,192500,111853050,3160,3160,3160,3160,0
20230904,192400,111853050,3160,3160,3160,3160,0
20230904,192300,111853050,3160,3160,3160,3160,0
20230904,192200,111853050,3160,3160,3160,3160,0
20230904,192100,111853050,3160,3160,3160,3160,0
20230904,192000,111853050,3160,3160,3160,3160,0
20230904,191900,111853050,3160,3160,3160,3160,0
20230904,191800,111853050,3160,3160,3160,3160,0
20230904,191700,111853050,3160,3160,3160,3160,0
20230904,191600,111853050,3160,3160,3160,3160,2358
20230904,191500,111853050,3160,3160,3160,3160,0
20230904,191400,111853050,3160,3160,3160,3160,0
20230904,191300,111853050,3160,3160,3160,3160,0
20230904,191200,111853050,3160,3160,3160,3160,0
20230904,191100,111853050,3160,3160,3160,3160,0
20230904,191000,111853050,3160,3160,3160,3160,0
20230904,190900,111853050,3160,3160,3160,3160,0
20230904,190800,111853050,3160,3160,3160,3160,0
20230904,190700,111853050,3160,3160,3160,3160,0
20230904,190600,111853050,3160,3160,3160,3160,0
20230904,190500,111853050,3160,3160,3160,3160,0
20230904,190400,111853050,3160,3160,3160,3160,0
20230904,190300,111853050,3160,3160,3160,3160,0
20230904,190200,111853050,3160,3160,3160,3160,0
20230904,190100,111853050,3160,3160,3160,3160,0
20230904,190000,111853050,3160,3160,3160,3160,0
20230904,185900,111853050,3160,3160,3160,3160,0
20230904,185800,111853050,3160,3160,3160,3160,0
20230904,185700,111853050,3160,3160,3160,3160,0
20230904,185600,111853050,3160,3160,3160,3160,0
20230904,185500,111853050,3160,3160,3160,3160,0
20230904,185400,111853050,3160,3160,3160,3160,0
20230904,185300,111853050,3160,3160,3160,3160,0
20230904,185200,111853050,3160,3160,3160,3160,0
20230904,185100,111853050,3160,3160,3160,3160,0
20230904,185000,111853050,3160,3160,3160,3160,0
20230904,184900,111853050,3160,3160,3160,3160,0
20230904,184800,111853050,3160,3160,3160,3160,0
20230904,184700,111853050,3160,3160,3160,3160,0
20230904,184600,111853050,3160,3160,3160,3160,2358
20230904,184500,111853050,3160,3160,3160,3160,0
20230904,184400,111853050,3160,3160,3160,3160,0
20230904,184300,111853050,3160,3160,3160,3160,0
20230904,184200,111853050,3160,3160,3160,3160,0
20230904,184100,111853050,3160,3160,3160,3160,0
20230904,184000,111853050,3160,3160,3160,3160,0
20230904,183900,111853050,3160,3160,3160,3160,0
20230904,183800,111853050,3160,3160,3160,3160,0
20230904,183700,111853050,3160,3160,3160,3160,0
20230904,183600,111853050,3160,3160,3160,3160,0
20230904,183500,111853050,3160,3160,3160,3160,0
20230904,183400,111853050,3160,3160,3160,3160,0
20230904,183300,111853050,3160,3160,3160,3160,0
20230904,183200,111853050,3160,3160,3160,3160,0
20230904,183100,111853050,3160,3160,3160,3160,0
20230904,183000,111853050,3160,3160,3160,3160,0
20230904,182900,111853050,3160,3160,3160,3160,0
20230904,182800,111853050,3160,3160,3160,3160,0
20230904,182700,111853050,3160,3160,3160,3160,0
20230904,182600,111853050,3160,3160,3160,3160,0
20230904,182500,111853050,3160,3160,3160,3160,0
20230904,182400,111853050,3160,3160,3160,3160,0
20230904,182300,111853050,3160,3160,3160,3160,0
20230904,182200,111853050,3160,3160,3160,3160,0
20230904,182100,111853050,3160,3160,3160,3160,0
20230904,182000,111853050,3160,3160,3160,3160,0
20230904,181900,111853050,3160,3160,3160,3160,0
20230904,181800,111853050,3160,3160,3160,3160,0
20230904,181700,111853050,3160,3160,3160,3160,0
20230904,181600,111853050,3160,3160,3160,3160,2358
20230904,181500,111853050,3160,3160,3160,3160,0
20230904,181400,111853050,3160,3160,3160,3160,0
20230904,181300,111853050,3160,3160,3160,3160,0
20230904,181200,111853050,3160,3160,3160,3160,0
20230904,181100,111853050,3160,3160,3160,3160,0
20230904,181000,111853050,3160,3160,3160,3160,0
20230904,180900,111853050,3160,3160,3160,3160,0
20230904,180800,111853050,3160,3160,3160,3160,0
20230904,180700,111853050,3160,3160,3160,3160,0
20230904,180600,111853050,3160,3160,3160,3160,0
20230904,180500,111853050,3160,3160,3160,3160,0
20230904,180400,111853050,3160,3160,3160,3160,0
20230904,180300,111853050,3160,3160,3160,3160,0
20230904,180200,111853050,3160,3160,3160,3160,0
20230904,180100,111853050,3160,3160,3160,3160,0
20230904,180000,111853050,3160,3160,3160,3160,0
20230904,175900,111853050,3160,3160,3160,3160,0
20230904,175800,111853050,3160,3160,3160,3160,0
20230904,175700,111853050,3160,3160,3160,3160,0
20230904,175600,111853050,3160,3160,3160,3160,0
20230904,175500,111853050,3160,3160,3160,3160,0
20230904,175400,111853050,3160,3160,3160,3160,0
20230904,175300,111853050,3160,3160,3160,3160,0
20230904,175200,111853050,3160,3160,3160,3160,0
20230904,175100,111853050,3160,3160,3160,3160,0
20230904,175000,111853050,3160,3160,3160,3160,0
20230904,174900,111853050,3160,3160,3160,3160,0
20230904,174800,111853050,3160,3160,3160,3160,0
20230904,174700,111853050,3160,3160,3160,3160,0
20230904,174600,111853050,3160,3160,3160,3160,2358
20230904,174500,111853050,3160,3160,3160,3160,0
20230904,174400,111853050,3160,3160,3160,3160,0
20230904,174300,111853050,3160,3160,3160,3160,0
20230904,174200,111853050,3160,3160,3160,3160,0
20230904,174100,111853050,3160,3160,3160,3160,0
20230904,174000,111853050,3160,3160,3160,3160,0
20230904,173900,111853050,3160,3160,3160,3160,0
20230904,173800,111853050,3160,3160,3160,3160,0
20230904,173700,111853050,3160,3160,3160,3160,0
20230904,173600,111853050,3160,3160,3160,3160,0
20230904,173500,111853050,3160,3160,3160,3160,0
20230904,173400,111853050,3160,3160,3160,3160,0
20230904,173300,111853050,3160,3160,3160,3160,0
20230904,173200,111853050,3160,3160,3160,3160,0
20230904,173100,111853050,3160,3160,3160,3160,0
20230904,173000,111853050,3160,3160,3160,3160,0
20230904,172900,111853050,3160,3160,3160,3160,0
20230904,172800,111853050,3160,3160,3160,3160,0
20230904,172700,111853050,3160,3160,3160,3160,0
20230904,172600,111853050,3160,3160,3160,3160,0
20230904,172500,111853050,3160,3160,3160,3160,0
20230904,172400,111853050,3160,3160,3160,3160,0
20230904,172300,111853050,3160,3160,3160,3160,0
20230904,172200,111853050,3160,3160,3160,3160,0
20230904,172100,111853050,3160,3160,3160,3160,0
20230904,172000,111853050,3160,3160,3160,3160,0
20230904,171900,111853050,3160,3160,3160,3160,0
20230904,171800,111853050,3160,3160,3160,3160,0
20230904,171700,111853050,3160,3160,3160,3160,0
20230904,171600,111853050,3160,3160,3160,3160,2358
20230904,171500,111853050,3160,3160,3160,3160,0
20230904,171400,111853050,3160,3160,3160,3160,0
20230904,171300,111853050,3160,3160,3160,3160,0
20230904,171200,111853050,3160,3160,3160,3160,0
20230904,171100,111853050,3160,3160,3160,3160,0
20230904,171000,111853050,3160,3160,3160,3160,0
20230904,170900,111853050,3160,3160,3160,3160,0
20230904,170800,111853050,3160,3160,3160,3160,0
20230904,170700,111853050,3160,3160,3160,3160,0
20230904,170600,111853050,3160,3160,3160,3160,0
20230904,170500,111853050,3160,3160,3160,3160,0
20230904,170400,111853050,3160,3160,3160,3160,0
20230904,170300,111853050,3160,3160,3160,3160,0
20230904,170200,111853050,3160,3160,3160,3160,0
20230904,170100,111853050,3160,3160,3160,3160,0
20230904,170000,111853050,3160,3160,3160,3160,0
20230904,165900,111853050,3160,3160,3160,3160,0
20230904,165800,111853050,3160,3160,3160,3160,0
20230904,165700,111853050,3160,3160,3160,3160,0
20230904,165600,111853050,3160,3160,3160,3160,0
20230904,165500,111853050,3160,3160,3160,3160,0
20230904,165400,111853050,3160,3160,3160,3160,0
20230904,165300,111853050,3160,3160,3160,3160,0
20230904,165200,111853050,3160,3160,3160,3160,0
20230904,165100,111853050,3160,3160,3160,3160,0
20230904,165000,111853050,3160,3160,3160,3160,0
20230904,164900,111853050,3160,3160,3160,3160,0
20230904,164800,111853050,3160,3160,3160,3160,0
20230904,164700,111853050,3160,3160,3160,3160,0
20230904,164600,111853050,3160,3160,3160,3160,2358
20230904,164500,111853050,3160,3160,3160,3160,0
20230904,164400,111853050,3160,3160,3160,3160,0
20230904,164300,111853050,3160,3160,3160,3160,0
20230904,164200,111853050,3160,3160,3160,3160,0
20230904,164100,111853050,3160,3160,3160,3160,0
20230904,164000,111853050,3160,3160,3160,3160,0
20230904,163900,111853050,3160,3160,3160,3160,0
20230904,163800,111853050,3160,3160,3160,3160,0
20230904,163700,111853050,3160,3160,3160,3160,0
20230904,163600,111853050,3160,3160,3160,3160,0
20230904,163500,111853050,3160,3160,3160,3160,0
20230904,163400,111853050,3160,3160,3160,3160,0
20230904,163300,111853050,3160,3160,3160,3160,0
20230904,163200,111853050,3160,3160,3160,3160,0
20230904,163100,111853050,3160,3160,3160,3160,0
20230904,163000,111853050,3160,3160,3160,3160,0
20230904,162900,111853050,3160,3160,3160,3160,0
20230904,162800,111853050,3160,3160,3160,3160,0
20230904,162700,111853050,3160,3160,3160,3160,0
20230904,162600,111853050,3160,3160,3160,3160,0
20230904,162500,111853050,3160,3160,3160,3160,0
20230904,162400,111853050,3160,3160,3160,3160,0
20230904,162300,111853050,3160,3160,3160,3160,0
20230904,162200,111853050,3160,3160,3160,3160,0
20230904,162100,111853050,3160,3160,3160,3160,0
20230904,162000,111853050,3160,3160,3160,3160,0
20230904,161900,111853050,3160,3160,3160,3160,0
20230904,161800,111853050,3160,3160,3160,3160,0
20230904,161700,111853050,3160,3160,3160,3160,0
20230904,161600,111853050,3160,3160,3160,3160,2358
20230904,161500,111853050,3160,3160,3160,3160,0
20230904,161400,111853050,3160,3160,3160,3160,0
20230904,161300,111853050,3160,3160,3160,3160,0
20230904,161200,111853050,3160,3160,3160,3160,0
20230904,161100,111853050,3160,3160,3160,3160,0
20230904,161000,111853050,3160,3160,3160,3160,0
20230904,160900,111853050,3160,3160,3160,3160,0
20230904,160800,111853050,3160,3160,3160,3160,0
20230904,160700,111853050,3160,3160,3160,3160,0
20230904,160600,111853050,3160,3160,3160,3160,0
20230904,160500,111853050,3160,3160,3160,3160,0
20230904,160400,111853050,3160,3160,3160,3160,0
20230904,160300,111853050,3160,3160,3160,3160,0
20230904,160200,111853050,3160,3160,3160,3160,0
20230904,160100,111853050,3160,3160,3160,3160,0
20230904,160000,111853050,3160,3160,3160,3160,0
20230904,155900,111853050,3160,3160,3160,3160,0
20230904,155800,111853050,3160,3160,3160,3160,0
20230904,155700,111853050,3160,3160,3160,3160,0
20230904,155600,111853050,3160,3160,3160,3160,0
20230904,155500,111853050,3160,3160,3160,3160,0
20230904,155400,111853050,3160,3160,3160,3160,0
20230904,155300,111853050,3160,3160,3160,3160,0
20230904,155200,111853050,3160,3160,3160,3160,0
20230904,155100,111853050,3160,3160,3160,3160,0
20230904,155000,111853050,3160,3160,3160,3160,0
20230904,154900,111853050,3160,3160,3160,3160,0
20230904,154800,111853050,3160,3160,3160,3160,0
20230904,154700,111853050,3160,3160,3160,3160,0
20230904,154600,111853050,3160,3160,3160,3160,2358
20230904,154500,111853050,3160,3160,3160,3160,0
20230904,154400,111853050,3160,3160,3160,3160,0
20230904,154300,111853050,3160,3160,3160,3160,0
20230904,154200,111853050,3160,3160,3160,3160,0
20230904,154100,111853050,3160,3160,3160,3160,0
20230904,154000,111853050,3160,3160,3160,3160,0
20230904,153900,111853050,3160,3160,3160,3160,0
20230904,153800,111853050,3160,3160,3160,3160,0
20230904,153700,111853050,3160,3160,3160,3160,0
20230904,153600,111853050,3160,3160,3160,3160,0
20230904,153500,111853050,3160,3160,3160,3160,0
20230904,153400,111853050,3160,3160,3160,3160,0
20230904,153300,111853050,3160,3160,3160,3160,0
20230904,153200,111853050,3160,3160,3160,3160,0
20230904,153100,111853050,3160,3160,3160,3160,0
20230904,153000,111853050,3160,3160,3160,3160,2358
20230904,152900,104401770,3175,3175,3175,3175,0
20230904,152800,104401770,3175,3175,3175,3175,0
20230904,152700,104401770,3175,3175,3175,3175,0
20230904,152600,104401770,3175,3175,3175,3175,0
20230904,152500,104401770,3175,3175,3175,3175,0
20230904,152400,104401770,3175,3175,3175,3175,0
20230904,152300,104401770,3175,3175,3175,3175,0
20230904,152200,104401770,3175,3175,3175,3175,0
20230904,152100,104401770,3175,3175,3175,3175,0
20230904,152000,104401770,3175,3175,3175,3175,0
20230904,151900,104401770,3175,3175,3175,3160,1185
20230904,151800,100649855,3175,3175,3175,3175,36
20230904,151700,100535555,3175,3170,3175,3170,66
20230904,151600,100326275,3175,3175,3175,3175,85
20230904,151500,100056400,3175,3175,3175,3175,108
20230904,151400,99713500,3170,3170,3170,3170,280
20230904,151300,98825900,3175,3175,3175,3175,46
20230904,151200,98679850,3180,3180,3180,3180,60
20230904,151100,98489050,3175,3180,3180,3175,47
20230904,151000,98339765,3175,3180,3180,3175,89
20230904,150900,98056890,3185,3185,3185,3185,72
20230904,150800,97827570,3185,3185,3185,3185,48
20230904,150700,97674690,3185,3185,3185,3185,100
20230904,150600,97356190,3160,3185,3185,3160,3500
20230904,150500,86270725,3185,3190,3190,3185,112
20230904,150400,85913825,3190,3190,3190,3190,72
20230904,150300,85684145,3190,3180,3190,3180,99
20230904,150200,85369015,3180,3175,3180,3175,26
20230904,150100,85286345,3180,3180,3180,3180,24
20230904,150000,85210025,3180,3180,3180,3180,48
20230904,145900,85057385,3180,3180,3180,3180,24
20230904,145800,84981065,3180,3180,3180,3180,0
20230904,145700,84981065,3180,3185,3185,3180,219
20230904,145600,84284610,3190,3190,3190,3190,12
20230904,145500,84246330,3190,3190,3190,3190,24
20230904,145400,84169770,3190,3190,3190,3190,32
20230904,145300,84067690,3195,3190,3195,3190,46
20230904,145200,83920890,3190,3195,3195,3190,95
20230904,145100,83617780,3195,3195,3195,3195,0
20230904,145000,83617780,3195,3195,3195,3195,48
20230904,144900,83464420,3195,3195,3195,3195,36
20230904,144800,83349400,3195,3195,3195,3195,12
20230904,144700,83311060,3195,3195,3195,3195,136
20230904,144600,82876540,3195,3195,3195,3195,24
20230904,144500,82799860,3190,3190,3190,3190,0
20230904,144400,82799860,3190,3195,3195,3190,40
20230904,144300,82672200,3195,3195,3195,3195,12
20230904,144200,82633860,3190,3190,3190,3190,35
20230904,144100,82522210,3190,3190,3190,3190,0
20230904,144000,82522210,3190,3190,3195,3190,74
20230904,143900,82286030,3190,3190,3190,3190,0
20230904,143800,82286030,3190,3190,3190,3190,0
20230904,143700,82286030,3190,3190,3190,3190,0
20230904,143600,82286030,3190,3190,3190,3190,343
20230904,143500,81191860,3195,3190,3195,3190,71
20230904,143400,80965250,3185,3185,3185,3185,26
20230904,143300,80882440,3190,3185,3190,3185,116
20230904,143200,80512445,3185,3190,3190,3185,88
20230904,143100,80232105,3190,3185,3190,3185,41
20230904,143000,80101460,3185,3185,3185,3185,98
20230904,142900,79789330,3190,3185,3190,3185,24
20230904,142800,79712830,3185,3185,3185,3185,12
20230904,142700,79674610,3185,3185,3185,3185,10
20230904,142600,79642760,3185,3185,3185,3185,12
20230904,142500,79604540,3180,3180,3180,3180,1
20230904,142400,79601360,3175,3175,3175,3175,1
20230904,142300,79598185,3170,3170,3170,3170,23
20230904,142200,79525275,3170,3170,3170,3170,0
20230904,142100,79525275,3170,3170,3170,3170,0
20230904,142000,79525275,3170,3170,3170,3170,15
20230904,141900,79477725,3170,3170,3170,3170,0
20230904,141800,79477725,3170,3170,3170,3170,23
20230904,141700,79404815,3175,3175,3175,3175,0
20230904,141600,79404815,3175,3170,3175,3170,24
20230904,141500,79328730,3175,3175,3175,3175,1
20230904,141400,79325555,3170,3170,3170,3170,38
20230904,141300,79205095,3175,3175,3175,3175,0
20230904,141200,79205095,3175,3175,3175,3175,2
20230904,141100,79198745,3175,3170,3175,3170,61
20230904,141000,79005370,3170,3170,3170,3170,23
20230904,140900,78932460,3170,3170,3170,3170,15
20230904,140800,78884910,3170,3170,3170,3170,61
20230904,140700,78691540,3170,3170,3170,3170,0
20230904,140600,78691540,3170,3170,3170,3170,0
20230904,140500,78691540,3170,3170,3170,3170,23
20230904,140400,78618630,3175,3175,3175,3175,0
20230904,140300,78618630,3175,3175,3175,3175,2
20230904,140200,78612280,3175,3175,3175,3175,1
20230904,140100,78609105,3175,3170,3175,3170,26
20230904,140000,78526670,3170,3170,3170,3170,15
20230904,135900,78479120,3170,3175,3175,3170,24
20230904,135800,78403035,3175,3175,3175,3175,1
20230904,135700,78399860,3170,3170,3170,3170,23
20230904,135600,78326950,3180,3180,3180,3180,0
20230904,135500,78326950,3180,3180,3180,3180,1
20230904,135400,78323770,3175,3180,3180,3175,13
20230904,135300,78282490,3180,3175,3180,3175,3
20230904,135200,78272955,3170,3170,3170,3170,38
20230904,135100,78152495,3170,3170,3170,3170,0
20230904,135000,78152495,3170,3175,3175,3170,24
20230904,134900,78076410,3175,3175,3175,3175,0
20230904,134800,78076410,3175,3175,3175,3175,3
20230904,134700,78066885,3175,3175,3175,3175,1
20230904,134600,78063710,3175,3175,3175,3170,27
20230904,134500,77978100,3175,3175,3175,3175,0
20230904,134400,77978100,3175,3175,3175,3175,40
20230904,134300,77851100,3175,3175,3175,3175,0
20230904,134200,77851100,3175,3170,3175,3170,348
20230904,134100,76747930,3175,3175,3175,3175,0
20230904,134000,76747930,3175,3175,3175,3175,0
20230904,133900,76747930,3175,3170,3175,3170,24
20230904,133800,76671845,3175,3175,3175,3175,2
20230904,133700,76665495,3175,3175,3175,3175,7
20230904,133600,76643270,3175,3175,3175,3175,0
20230904,133500,76643270,3175,3175,3175,3175,0
20230904,133400,76643270,3175,3170,3175,3170,39
20230904,133300,76519635,3175,3175,3175,3175,0
20230904,133200,76519635,3175,3175,3175,3170,25
20230904,133100,76440375,3175,3175,3175,3175,2
20230904,133000,76434025,3170,3170,3170,3170,23
20230904,132900,76361115,3170,3170,3170,3170,0
20230904,132800,76361115,3170,3170,3170,3170,0
20230904,132700,76361115,3170,3170,3170,3170,0
20230904,132600,76361115,3170,3170,3170,3170,0
20230904,132500,76361115,3170,3170,3170,3170,38
20230904,132400,76240655,3175,3175,3175,3175,0
20230904,132300,76240655,3175,3175,3175,3175,1
20230904,132200,76237480,3170,3170,3170,3170,0
20230904,132100,76237480,3170,3170,3170,3170,0
20230904,132000,76237480,3170,3170,3170,3170,19
20230904,131900,76177250,3170,3170,3170,3170,3
20230904,131800,76167740,3170,3170,3170,3170,100
20230904,131700,75850740,3190,3190,3190,3190,0
20230904,131600,75850740,3190,3190,3190,3190,0
20230904,131500,75850740,3190,3180,3190,3180,100
20230904,131400,75531920,3175,3175,3175,3175,0
20230904,131300,75531920,3175,3175,3175,3175,0
20230904,131200,75531920,3175,3175,3175,3175,90
20230904,131100,75246170,3175,3175,3175,3175,0
20230904,131000,75246170,3175,3175,3175,3175,751
20230904,130900,72861745,3175,3175,3175,3175,23
20230904,130800,72788720,3180,3180,3180,3180,1
20230904,130700,72785540,3175,3175,3175,3175,0
20230904,130600,72785540,3175,3175,3175,3175,0
20230904,130500,72785540,3175,3175,3175,3175,23
20230904,130400,72712515,3175,3175,3175,3175,0
20230904,130300,72712515,3175,3175,3175,3175,0
20230904,130200,72712515,3175,3175,3175,3175,0
20230904,130100,72712515,3175,3175,3175,3175,0
20230904,130000,72712515,3175,3175,3175,3175,38
20230904,125900,72591865,3175,3175,3175,3175,0
20230904,125800,72591865,3175,3175,3175,3175,0
20230904,125700,72591865,3175,3175,3175,3175,0
20230904,125600,72591865,3175,3180,3180,3175,32
20230904,125500,72490220,3180,3180,3180,3180,15
20230904,125400,72442520,3180,3180,3180,3180,0
20230904,125300,72442520,3180,3180,3180,3180,0
20230904,125200,72442520,3180,3180,3180,3180,0
20230904,125100,72442520,3180,3180,3180,3180,0
20230904,125000,72442520,3180,3180,3180,3180,23
20230904,124900,72369380,3180,3180,3180,3180,0
20230904,124800,72369380,3180,3180,3180,3180,23
20230904,124700,72296240,3190,3190,3190,3190,0
20230904,124600,72296240,3190,3190,3190,3190,0
20230904,124500,72296240,3190,3190,3190,3190,31
20230904,124400,72197350,3190,3190,3190,3190,0
20230904,124300,72197350,3190,3190,3190,3190,0
20230904,124200,72197350,3190,3185,3190,3185,14
20230904,124100,72152700,3180,3190,3190,3180,4
20230904,124000,72139960,3190,3185,3190,3185,243
20230904,123900,71364905,3180,3180,3180,3180,13
20230904,123800,71323565,3180,3175,3185,3175,365
20230904,123700,70161300,3175,3175,3175,3175,3
20230904,123600,70151775,3175,3180,3180,3175,59
20230904,123500,69964445,3180,3180,3180,3180,9
20230904,123400,69935825,3180,3180,3180,3180,19
20230904,123300,69875405,3185,3180,3185,3180,158
20230904,123200,69372960,3180,3180,3180,3180,193
20230904,123100,68759220,3185,3180,3185,3180,452
20230904,123000,67321855,3185,3185,3185,3185,0
20230904,122900,67321855,3185,3180,3185,3180,154
20230904,122800,66832125,3180,3180,3180,3180,1
20230904,122700,66828945,3175,3175,3175,3175,21
20230904,122600,66762270,3175,3170,3175,3170,16
20230904,122500,66711545,3175,3170,3175,3170,24
20230904,122400,66635460,3170,3170,3170,3170,20
20230904,122300,66572060,3170,3170,3170,3170,23
20230904,122200,66499150,3170,3170,3170,3170,17
20230904,122100,66445260,3170,3175,3175,3170,25
20230904,122000,66366005,3170,3170,3170,3170,24
20230904,121900,66289925,3170,3170,3170,3170,2
20230904,121800,66283585,3170,3170,3170,3170,17
20230904,121700,66229695,3170,3170,3170,3170,55
20230904,121600,66055345,3170,3170,3170,3170,7
20230904,121500,66033155,3175,3175,3175,3175,190
20230904,121400,65429905,3175,3175,3175,3175,2
20230904,121300,65423555,3175,3175,3175,3175,0
20230904,121200,65423555,3175,3175,3175,3175,0
20230904,121100,65423555,3175,3165,3175,3165,3
20230904,121000,65414045,3165,3165,3165,3165,33
20230904,120900,65309600,3165,3165,3165,3165,13
20230904,120800,65268455,3180,3170,3180,3170,251
20230904,120700,64472775,3170,3165,3170,3165,83
20230904,120600,64210075,3165,3165,3165,3165,50
20230904,120500,64051825,3165,3170,3170,3165,24
20230904,120400,63975860,3170,3170,3170,3170,1
20230904,120300,63972690,3165,3165,3165,3165,15
20230904,120200,63925215,3170,3170,3170,3170,0
20230904,120100,63925215,3170,3170,3170,3170,0
20230904,120000,63925215,3170,3170,3170,3170,0
20230904,115900,63925215,3170,3170,3170,3170,1
20230904,115800,63922045,3165,3170,3170,3165,24
20230904,115700,63846080,3165,3165,3170,3165,841
20230904,115600,61184300,3170,3170,3170,3170,3
20230904,115500,61174790,3170,3170,3170,3170,0
20230904,115400,61174790,3170,3170,3170,3170,45
20230904,115300,61032140,3170,3170,3170,3170,0
20230904,115200,61032140,3170,3170,3170,3170,0
20230904,115100,61032140,3170,3170,3170,3170,1
20230904,115000,61028970,3170,3170,3170,3170,0
20230904,114900,61028970,3170,3170,3170,3170,0
20230904,114800,61028970,3170,3170,3170,3170,50
20230904,114700,60870470,3165,3165,3165,3165,0
20230904,114600,60870470,3165,3165,3165,3165,0
20230904,114500,60870470,3165,3165,3165,3165,0
20230904,114400,60870470,3165,3165,3165,3165,0
20230904,114300,60870470,3165,3165,3165,3165,38
20230904,114200,60750200,3165,3165,3165,3165,0
20230904,114100,60750200,3165,3165,3165,3165,0
20230904,114000,60750200,3165,3165,3165,3165,45
20230904,113900,60607775,3165,3165,3165,3165,0
20230904,113800,60607775,3165,3165,3165,3165,0
20230904,113700,60607775,3165,3165,3165,3165,20
20230904,113600,60544475,3170,3170,3170,3170,0
20230904,113500,60544475,3170,3170,3170,3170,0
20230904,113400,60544475,3170,3170,3170,3170,0
20230904,113300,60544475,3170,3170,3170,3170,45
20230904,113200,60401825,3165,3165,3165,3165,0
20230904,113100,60401825,3165,3165,3165,3165,23
20230904,113000,60329030,3165,3170,3170,3165,1277
20230904,112900,56283675,3170,3170,3170,3170,324
20230904,112800,55256595,3170,3170,3170,3170,23
20230904,112700,55183685,3175,3175,3175,3175,0
20230904,112600,55183685,3175,3175,3175,3175,0
20230904,112500,55183685,3175,3175,3175,3175,0
20230904,112400,55183685,3175,3175,3175,3175,0
20230904,112300,55183685,3175,3175,3175,3175,0
20230904,112200,55183685,3175,3175,3175,3170,71
20230904,112100,54958275,3175,3175,3175,3175,29
20230904,112000,54866200,3175,3175,3175,3175,700
20230904,111900,52643700,3175,3175,3175,3175,38
20230904,111800,52523050,3175,3175,3175,3175,0
20230904,111700,52523050,3175,3175,3175,3175,0
20230904,111600,52523050,3175,3175,3175,3175,0
20230904,111500,52523050,3175,3175,3175,3175,23
20230904,111400,52450025,3175,3175,3175,3175,38
20230904,111300,52329375,3175,3175,3175,3175,0
20230904,111200,52329375,3175,3175,3175,3175,23
20230904,111100,52256350,3180,3180,3180,3180,0
20230904,111000,52256350,3180,3180,3180,3180,0
20230904,110900,52256350,3180,3180,3180,3180,12
20230904,110800,52218190,3175,3175,3175,3175,138
20230904,110700,51780040,3175,3180,3180,3175,200
20230904,110600,51144640,3180,3180,3180,3180,0
20230904,110500,51144640,3180,3180,3180,3180,0
20230904,110400,51144640,3180,3180,3180,3180,0
20230904,110300,51144640,3180,3180,3180,3180,21
20230904,110200,51077860,3175,3175,3175,3175,23
20230904,110100,51004835,3180,3180,3180,3180,0
20230904,110000,51004835,3180,3180,3180,3180,0
20230904,105900,51004835,3180,3180,3180,3180,0
20230904,105800,51004835,3180,3180,3180,3180,30
20230904,105700,50909435,3175,3175,3175,3175,23
20230904,105600,50836410,3175,3175,3175,3175,0
20230904,105500,50836410,3175,3175,3175,3175,0
20230904,105400,50836410,3175,3175,3175,3175,0
20230904,105300,50836410,3175,3175,3175,3175,0
20230904,105200,50836410,3175,3175,3175,3175,0
20230904,105100,50836410,3175,3175,3175,3175,0
20230904,105000,50836410,3175,3175,3175,3175,5
20230904,104900,50820535,3185,3185,3185,3185,10
20230904,104800,50788685,3185,3180,3185,3180,130
20230904,104700,50374660,3175,3175,3175,3175,23
20230904,104600,50301635,3175,3175,3175,3175,22
20230904,104500,50231785,3185,3180,3185,3180,610
20230904,104400,48289025,3180,3180,3180,3180,0
20230904,104300,48289025,3180,3180,3180,3180,13
20230904,104200,48247685,3175,3175,3175,3175,0
20230904,104100,48247685,3175,3175,3175,3175,0
20230904,104000,48247685,3175,3175,3175,3175,15
20230904,103900,48200060,3175,3175,3175,3175,0
20230904,103800,48200060,3175,3175,3175,3175,0
20230904,103700,48200060,3175,3175,3175,3175,0
20230904,103600,48200060,3175,3175,3175,3175,0
20230904,103500,48200060,3175,3175,3175,3175,0
20230904,103400,48200060,3175,3175,3175,3175,15
20230904,103300,48152435,3180,3180,3180,3180,0
20230904,103200,48152435,3180,3180,3180,3180,0
20230904,103100,48152435,3180,3180,3180,3180,22
20230904,103000,48082475,3180,3180,3180,3180,0
20230904,102900,48082475,3180,3180,3180,3180,34
20230904,102800,47974355,3180,3180,3180,3180,0
20230904,102700,47974355,3180,3180,3180,3180,14
20230904,102600,47929835,3180,3180,3180,3180,80
20230904,102500,47675435,3185,3185,3185,3185,0
20230904,102400,47675435,3185,3185,3185,3185,750
20230904,102300,45286685,3180,3180,3180,3180,125
20230904,102200,44889185,3175,3175,3175,3175,0
20230904,102100,44889185,3175,3175,3175,3175,0
20230904,102000,44889185,3175,3175,3175,3175,0
20230904,101900,44889185,3175,3180,3180,3175,10
20230904,101800,44857410,3175,3180,3180,3175,215
20230904,101700,44173785,3175,3175,3175,3175,0
20230904,101600,44173785,3175,3175,3175,3175,0
20230904,101500,44173785,3175,3175,3175,3175,15
20230904,101400,44126160,3185,3185,3185,3185,0
20230904,101300,44126160,3185,3185,3185,3185,0
20230904,101200,44126160,3185,3185,3185,3185,0
20230904,101100,44126160,3185,3185,3185,3185,3
20230904,101000,44116605,3185,3185,3185,3185,3
20230904,100900,44107050,3185,3185,3185,3185,94
20230904,100800,43807660,3185,3185,3185,3185,1
20230904,100700,43804475,3175,3175,3175,3175,25
20230904,100600,43725100,3175,3175,3175,3175,0
20230904,100500,43725100,3175,3175,3175,3175,0
20230904,100400,43725100,3175,3175,3175,3175,0
20230904,100300,43725100,3175,3175,3175,3175,15
20230904,100200,43677475,3180,3180,3180,3180,0
20230904,100100,43677475,3180,3180,3180,3180,0
20230904,100000,43677475,3180,3180,3180,3180,18
20230904,095900,43620235,3185,3185,3185,3185,0
20230904,095800,43620235,3185,3185,3185,3185,0
20230904,095700,43620235,3185,3185,3185,3185,300
20230904,095600,42664735,3195,3195,3195,3195,0
20230904,095500,42664735,3195,3195,3195,3195,0
20230904,095400,42664735,3195,3195,3195,3195,0
20230904,095300,42664735,3195,3195,3195,3195,1
20230904,095200,42661540,3180,3180,3180,3180,7
20230904,095100,42639280,3180,3180,3180,3180,0
20230904,095000,42639280,3180,3180,3180,3180,17
20230904,094900,42585220,3180,3180,3180,3180,0
20230904,094800,42585220,3180,3175,3180,3175,2124
20230904,094700,35840725,3190,3190,3190,3190,0
20230904,094600,35840725,3190,3190,3190,3190,0
20230904,094500,35840725,3190,3190,3190,3190,0
20230904,094400,35840725,3190,3190,3190,3190,39
20230904,094300,35716315,3180,3180,3180,3180,0
20230904,094200,35716315,3180,3180,3180,3180,190
20230904,094100,35112115,3180,3180,3180,3180,1310
20230904,094000,30946315,3180,3180,3180,3180,15
20230904,093900,30898615,3185,3185,3185,3185,5
20230904,093800,30882690,3185,3185,3185,3185,0
20230904,093700,30882690,3185,3185,3185,3185,0
20230904,093600,30882690,3185,3185,3185,3185,5
20230904,093500,30866765,3180,3180,3180,3180,1403
20230904,093400,26405225,3180,3180,3180,3180,15
20230904,093300,26357525,3190,3190,3190,3190,1
20230904,093200,26354335,3180,3180,3180,3180,0
20230904,093100,26354335,3180,3180,3180,3180,0
20230904,093000,26354335,3180,3180,3180,3180,15
20230904,092900,26306635,3180,3180,3180,3180,0
20230904,092800,26306635,3180,3180,3180,3180,154
20230904,092700,25816915,3180,3180,3180,3180,0
20230904,092600,25816915,3180,3180,3180,3180,0
20230904,092500,25816915,3180,3180,3180,3180,0
20230904,092400,25816915,3180,3180,3180,3180,15
20230904,092300,25769215,3185,3185,3185,3185,0
20230904,092200,25769215,3185,3185,3185,3185,2
20230904,092100,25762845,3185,3185,3185,3185,8
20230904,092000,25737365,3180,3180,3180,3180,15
20230904,091900,25689665,3180,3180,3180,3180,0
20230904,091800,25689665,3180,3180,3180,3180,190
20230904,091700,25085465,3180,3180,3180,3180,130
20230904,091600,24672065,3195,3185,3195,3185,10
20230904,091500,24640195,3180,3180,3180,3180,15
20230904,091400,24592495,3180,3180,3180,3180,95
20230904,091300,24290395,3180,3180,3180,3180,31
20230904,091200,24191815,3180,3185,3185,3175,1029
20230904,091100,20919800,3185,3185,3185,3185,0
20230904,091000,20919800,3185,3185,3185,3185,230
20230904,090900,20187250,3185,3185,3185,3185,0
20230904,090800,20187250,3185,3185,3185,3185,207
20230904,090700,19527955,3175,3180,3180,3175,96
20230904,090600,19223075,3175,3175,3175,3175,15
20230904,090500,19175450,3175,3175,3175,3175,65
20230904,090400,18969075,3185,3185,3185,3185,2
20230904,090300,18962705,3175,3175,3175,3175,0
20230904,090200,18962705,3175,3180,3180,3175,1190
20230904,090100,15181925,3190,3195,3195,3185,213
20230904,090000,14502520,3200,3195,3200,3195,4536