KissMeData/124560/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,195600,187809350,3530,3530,3530,3530,2164
20230904,195500,187809350,3530,3530,3530,3530,0
20230904,195400,187809350,3530,3530,3530,3530,0
20230904,195300,187809350,3530,3530,3530,3530,0
20230904,195200,187809350,3530,3530,3530,3530,0
20230904,195100,187809350,3530,3530,3530,3530,0
20230904,195000,187809350,3530,3530,3530,3530,0
20230904,194900,187809350,3530,3530,3530,3530,0
20230904,194800,187809350,3530,3530,3530,3530,0
20230904,194700,187809350,3530,3530,3530,3530,0
20230904,194600,187809350,3530,3530,3530,3530,0
20230904,194500,187809350,3530,3530,3530,3530,0
20230904,194400,187809350,3530,3530,3530,3530,0
20230904,194300,187809350,3530,3530,3530,3530,0
20230904,194200,187809350,3530,3530,3530,3530,0
20230904,194100,187809350,3530,3530,3530,3530,0
20230904,194000,187809350,3530,3530,3530,3530,0
20230904,193900,187809350,3530,3530,3530,3530,0
20230904,193800,187809350,3530,3530,3530,3530,0
20230904,193700,187809350,3530,3530,3530,3530,0
20230904,193600,187809350,3530,3530,3530,3530,0
20230904,193500,187809350,3530,3530,3530,3530,0
20230904,193400,187809350,3530,3530,3530,3530,0
20230904,193300,187809350,3530,3530,3530,3530,0
20230904,193200,187809350,3530,3530,3530,3530,0
20230904,193100,187809350,3530,3530,3530,3530,0
20230904,193000,187809350,3530,3530,3530,3530,0
20230904,192900,187809350,3530,3530,3530,3530,0
20230904,192800,187809350,3530,3530,3530,3530,0
20230904,192700,187809350,3530,3530,3530,3530,0
20230904,192600,187809350,3530,3530,3530,3530,2164
20230904,192500,187809350,3530,3530,3530,3530,0
20230904,192400,187809350,3530,3530,3530,3530,0
20230904,192300,187809350,3530,3530,3530,3530,0
20230904,192200,187809350,3530,3530,3530,3530,0
20230904,192100,187809350,3530,3530,3530,3530,0
20230904,192000,187809350,3530,3530,3530,3530,0
20230904,191900,187809350,3530,3530,3530,3530,0
20230904,191800,187809350,3530,3530,3530,3530,0
20230904,191700,187809350,3530,3530,3530,3530,0
20230904,191600,187809350,3530,3530,3530,3530,0
20230904,191500,187809350,3530,3530,3530,3530,0
20230904,191400,187809350,3530,3530,3530,3530,0
20230904,191300,187809350,3530,3530,3530,3530,0
20230904,191200,187809350,3530,3530,3530,3530,0
20230904,191100,187809350,3530,3530,3530,3530,0
20230904,191000,187809350,3530,3530,3530,3530,0
20230904,190900,187809350,3530,3530,3530,3530,0
20230904,190800,187809350,3530,3530,3530,3530,0
20230904,190700,187809350,3530,3530,3530,3530,0
20230904,190600,187809350,3530,3530,3530,3530,0
20230904,190500,187809350,3530,3530,3530,3530,0
20230904,190400,187809350,3530,3530,3530,3530,0
20230904,190300,187809350,3530,3530,3530,3530,0
20230904,190200,187809350,3530,3530,3530,3530,0
20230904,190100,187809350,3530,3530,3530,3530,0
20230904,190000,187809350,3530,3530,3530,3530,0
20230904,185900,187809350,3530,3530,3530,3530,0
20230904,185800,187809350,3530,3530,3530,3530,0
20230904,185700,187809350,3530,3530,3530,3530,0
20230904,185600,187809350,3530,3530,3530,3530,2164
20230904,185500,187809350,3530,3530,3530,3530,0
20230904,185400,187809350,3530,3530,3530,3530,0
20230904,185300,187809350,3530,3530,3530,3530,0
20230904,185200,187809350,3530,3530,3530,3530,0
20230904,185100,187809350,3530,3530,3530,3530,0
20230904,185000,187809350,3530,3530,3530,3530,0
20230904,184900,187809350,3530,3530,3530,3530,0
20230904,184800,187809350,3530,3530,3530,3530,0
20230904,184700,187809350,3530,3530,3530,3530,0
20230904,184600,187809350,3530,3530,3530,3530,0
20230904,184500,187809350,3530,3530,3530,3530,0
20230904,184400,187809350,3530,3530,3530,3530,0
20230904,184300,187809350,3530,3530,3530,3530,0
20230904,184200,187809350,3530,3530,3530,3530,0
20230904,184100,187809350,3530,3530,3530,3530,0
20230904,184000,187809350,3530,3530,3530,3530,0
20230904,183900,187809350,3530,3530,3530,3530,0
20230904,183800,187809350,3530,3530,3530,3530,0
20230904,183700,187809350,3530,3530,3530,3530,0
20230904,183600,187809350,3530,3530,3530,3530,0
20230904,183500,187809350,3530,3530,3530,3530,0
20230904,183400,187809350,3530,3530,3530,3530,0
20230904,183300,187809350,3530,3530,3530,3530,0
20230904,183200,187809350,3530,3530,3530,3530,0
20230904,183100,187809350,3530,3530,3530,3530,0
20230904,183000,187809350,3530,3530,3530,3530,0
20230904,182900,187809350,3530,3530,3530,3530,0
20230904,182800,187809350,3530,3530,3530,3530,0
20230904,182700,187809350,3530,3530,3530,3530,0
20230904,182600,187809350,3530,3530,3530,3530,2164
20230904,182500,187809350,3530,3530,3530,3530,0
20230904,182400,187809350,3530,3530,3530,3530,0
20230904,182300,187809350,3530,3530,3530,3530,0
20230904,182200,187809350,3530,3530,3530,3530,0
20230904,182100,187809350,3530,3530,3530,3530,0
20230904,182000,187809350,3530,3530,3530,3530,0
20230904,181900,187809350,3530,3530,3530,3530,0
20230904,181800,187809350,3530,3530,3530,3530,0
20230904,181700,187809350,3530,3530,3530,3530,0
20230904,181600,187809350,3530,3530,3530,3530,0
20230904,181500,187809350,3530,3530,3530,3530,0
20230904,181400,187809350,3530,3530,3530,3530,0
20230904,181300,187809350,3530,3530,3530,3530,0
20230904,181200,187809350,3530,3530,3530,3530,0
20230904,181100,187809350,3530,3530,3530,3530,0
20230904,181000,187809350,3530,3530,3530,3530,0
20230904,180900,187809350,3530,3530,3530,3530,0
20230904,180800,187809350,3530,3530,3530,3530,0
20230904,180700,187809350,3530,3530,3530,3530,0
20230904,180600,187809350,3530,3530,3530,3530,0
20230904,180500,187809350,3530,3530,3530,3530,0
20230904,180400,187809350,3530,3530,3530,3530,0
20230904,180300,187809350,3530,3530,3530,3530,0
20230904,180200,187809350,3530,3530,3530,3530,0
20230904,180100,187809350,3530,3530,3530,3530,0
20230904,180000,187809350,3530,3530,3530,3530,0
20230904,175900,187809350,3530,3530,3530,3530,0
20230904,175800,187809350,3530,3530,3530,3530,0
20230904,175700,187809350,3530,3530,3530,3530,0
20230904,175600,187809350,3530,3530,3530,3530,2164
20230904,175500,187809350,3530,3530,3530,3530,0
20230904,175400,187809350,3530,3530,3530,3530,0
20230904,175300,187809350,3530,3530,3530,3530,0
20230904,175200,187809350,3530,3530,3530,3530,0
20230904,175100,187809350,3530,3530,3530,3530,0
20230904,175000,187809350,3530,3530,3530,3530,0
20230904,174900,187809350,3530,3530,3530,3530,0
20230904,174800,187809350,3530,3530,3530,3530,0
20230904,174700,187809350,3530,3530,3530,3530,0
20230904,174600,187809350,3530,3530,3530,3530,0
20230904,174500,187809350,3530,3530,3530,3530,0
20230904,174400,187809350,3530,3530,3530,3530,0
20230904,174300,187809350,3530,3530,3530,3530,0
20230904,174200,187809350,3530,3530,3530,3530,0
20230904,174100,187809350,3530,3530,3530,3530,0
20230904,174000,187809350,3530,3530,3530,3530,0
20230904,173900,187809350,3530,3530,3530,3530,0
20230904,173800,187809350,3530,3530,3530,3530,0
20230904,173700,187809350,3530,3530,3530,3530,0
20230904,173600,187809350,3530,3530,3530,3530,0
20230904,173500,187809350,3530,3530,3530,3530,0
20230904,173400,187809350,3530,3530,3530,3530,0
20230904,173300,187809350,3530,3530,3530,3530,0
20230904,173200,187809350,3530,3530,3530,3530,0
20230904,173100,187809350,3530,3530,3530,3530,0
20230904,173000,187809350,3530,3530,3530,3530,0
20230904,172900,187809350,3530,3530,3530,3530,0
20230904,172800,187809350,3530,3530,3530,3530,0
20230904,172700,187809350,3530,3530,3530,3530,0
20230904,172600,187809350,3530,3530,3530,3530,2164
20230904,172500,187809350,3530,3530,3530,3530,0
20230904,172400,187809350,3530,3530,3530,3530,0
20230904,172300,187809350,3530,3530,3530,3530,0
20230904,172200,187809350,3530,3530,3530,3530,0
20230904,172100,187809350,3530,3530,3530,3530,0
20230904,172000,187809350,3530,3530,3530,3530,0
20230904,171900,187809350,3530,3530,3530,3530,0
20230904,171800,187809350,3530,3530,3530,3530,0
20230904,171700,187809350,3530,3530,3530,3530,0
20230904,171600,187809350,3530,3530,3530,3530,0
20230904,171500,187809350,3530,3530,3530,3530,0
20230904,171400,187809350,3530,3530,3530,3530,0
20230904,171300,187809350,3530,3530,3530,3530,0
20230904,171200,187809350,3530,3530,3530,3530,0
20230904,171100,187809350,3530,3530,3530,3530,0
20230904,171000,187809350,3530,3530,3530,3530,0
20230904,170900,187809350,3530,3530,3530,3530,0
20230904,170800,187809350,3530,3530,3530,3530,0
20230904,170700,187809350,3530,3530,3530,3530,0
20230904,170600,187809350,3530,3530,3530,3530,0
20230904,170500,187809350,3530,3530,3530,3530,0
20230904,170400,187809350,3530,3530,3530,3530,0
20230904,170300,187809350,3530,3530,3530,3530,0
20230904,170200,187809350,3530,3530,3530,3530,0
20230904,170100,187809350,3530,3530,3530,3530,0
20230904,170000,187809350,3530,3530,3530,3530,0
20230904,165900,187809350,3530,3530,3530,3530,0
20230904,165800,187809350,3530,3530,3530,3530,0
20230904,165700,187809350,3530,3530,3530,3530,0
20230904,165600,187809350,3530,3530,3530,3530,2164
20230904,165500,187809350,3530,3530,3530,3530,0
20230904,165400,187809350,3530,3530,3530,3530,0
20230904,165300,187809350,3530,3530,3530,3530,0
20230904,165200,187809350,3530,3530,3530,3530,0
20230904,165100,187809350,3530,3530,3530,3530,0
20230904,165000,187809350,3530,3530,3530,3530,0
20230904,164900,187809350,3530,3530,3530,3530,0
20230904,164800,187809350,3530,3530,3530,3530,0
20230904,164700,187809350,3530,3530,3530,3530,0
20230904,164600,187809350,3530,3530,3530,3530,0
20230904,164500,187809350,3530,3530,3530,3530,0
20230904,164400,187809350,3530,3530,3530,3530,0
20230904,164300,187809350,3530,3530,3530,3530,0
20230904,164200,187809350,3530,3530,3530,3530,0
20230904,164100,187809350,3530,3530,3530,3530,0
20230904,164000,187809350,3530,3530,3530,3530,0
20230904,163900,187809350,3530,3530,3530,3530,0
20230904,163800,187809350,3530,3530,3530,3530,0
20230904,163700,187809350,3530,3530,3530,3530,0
20230904,163600,187809350,3530,3530,3530,3530,0
20230904,163500,187809350,3530,3530,3530,3530,0
20230904,163400,187809350,3530,3530,3530,3530,0
20230904,163300,187809350,3530,3530,3530,3530,0
20230904,163200,187809350,3530,3530,3530,3530,0
20230904,163100,187809350,3530,3530,3530,3530,0
20230904,163000,187809350,3530,3530,3530,3530,0
20230904,162900,187809350,3530,3530,3530,3530,0
20230904,162800,187809350,3530,3530,3530,3530,0
20230904,162700,187809350,3530,3530,3530,3530,0
20230904,162600,187809350,3530,3530,3530,3530,2164
20230904,162500,187809350,3530,3530,3530,3530,0
20230904,162400,187809350,3530,3530,3530,3530,0
20230904,162300,187809350,3530,3530,3530,3530,0
20230904,162200,187809350,3530,3530,3530,3530,0
20230904,162100,187809350,3530,3530,3530,3530,0
20230904,162000,187809350,3530,3530,3530,3530,0
20230904,161900,187809350,3530,3530,3530,3530,0
20230904,161800,187809350,3530,3530,3530,3530,0
20230904,161700,187809350,3530,3530,3530,3530,0
20230904,161600,187809350,3530,3530,3530,3530,0
20230904,161500,187809350,3530,3530,3530,3530,0
20230904,161400,187809350,3530,3530,3530,3530,0
20230904,161300,187809350,3530,3530,3530,3530,0
20230904,161200,187809350,3530,3530,3530,3530,0
20230904,161100,187809350,3530,3530,3530,3530,0
20230904,161000,187809350,3530,3530,3530,3530,0
20230904,160900,187809350,3530,3530,3530,3530,0
20230904,160800,187809350,3530,3530,3530,3530,0
20230904,160700,187809350,3530,3530,3530,3530,0
20230904,160600,187809350,3530,3530,3530,3530,0
20230904,160500,187809350,3530,3530,3530,3530,0
20230904,160400,187809350,3530,3530,3530,3530,0
20230904,160300,187809350,3530,3530,3530,3530,0
20230904,160200,187809350,3530,3530,3530,3530,0
20230904,160100,187809350,3530,3530,3530,3530,0
20230904,160000,187809350,3530,3530,3530,3530,0
20230904,155900,187809350,3530,3530,3530,3530,0
20230904,155800,187809350,3530,3530,3530,3530,0
20230904,155700,187809350,3530,3530,3530,3530,0
20230904,155600,187809350,3530,3530,3530,3530,2164
20230904,155500,187809350,3530,3530,3530,3530,0
20230904,155400,187809350,3530,3530,3530,3530,0
20230904,155300,187809350,3530,3530,3530,3530,0
20230904,155200,187809350,3530,3530,3530,3530,0
20230904,155100,187809350,3530,3530,3530,3530,0
20230904,155000,187809350,3530,3530,3530,3530,0
20230904,154900,187809350,3530,3530,3530,3530,0
20230904,154800,187809350,3530,3530,3530,3530,0
20230904,154700,187809350,3530,3530,3530,3530,0
20230904,154600,187809350,3530,3530,3530,3530,0
20230904,154500,187809350,3530,3530,3530,3530,0
20230904,154400,187809350,3530,3530,3530,3530,0
20230904,154300,187809350,3530,3530,3530,3530,0
20230904,154200,187809350,3530,3530,3530,3530,0
20230904,154100,187809350,3530,3530,3530,3530,0
20230904,154000,187809350,3530,3530,3530,3530,0
20230904,153900,187809350,3530,3530,3530,3530,0
20230904,153800,187809350,3530,3530,3530,3530,0
20230904,153700,187809350,3530,3530,3530,3530,0
20230904,153600,187809350,3530,3530,3530,3530,0
20230904,153500,187809350,3530,3530,3530,3530,0
20230904,153400,187809350,3530,3530,3530,3530,0
20230904,153300,187809350,3530,3530,3530,3530,0
20230904,153200,187809350,3530,3530,3530,3530,0
20230904,153100,187809350,3530,3530,3530,3530,0
20230904,153000,187809350,3530,3530,3530,3530,2164
20230904,152900,180170430,3530,3530,3530,3530,0
20230904,152800,180170430,3530,3530,3530,3530,0
20230904,152700,180170430,3530,3530,3530,3530,0
20230904,152600,180170430,3530,3530,3530,3530,0
20230904,152500,180170430,3530,3530,3530,3530,0
20230904,152400,180170430,3530,3530,3530,3530,0
20230904,152300,180170430,3530,3530,3530,3530,0
20230904,152200,180170430,3530,3530,3530,3530,0
20230904,152100,180170430,3530,3530,3530,3530,0
20230904,152000,180170430,3530,3530,3530,3530,0
20230904,151900,180170430,3530,3530,3530,3530,215
20230904,151800,179411480,3525,3525,3525,3525,1
20230904,151700,179407955,3505,3505,3505,3505,0
20230904,151600,179407955,3505,3510,3510,3505,199
20230904,151500,178710440,3505,3515,3515,3505,116
20230904,151400,178303550,3525,3525,3525,3525,1
20230904,151300,178300025,3525,3525,3525,3525,80
20230904,151200,178018025,3530,3530,3530,3530,355
20230904,151100,176764875,3525,3525,3525,3525,1263
20230904,151000,172312800,3520,3520,3520,3520,531
20230904,150900,170443680,3520,3520,3520,3520,400
20230904,150800,169035680,3520,3520,3520,3520,500
20230904,150700,167275680,3520,3520,3520,3520,100
20230904,150600,166923680,3520,3520,3520,3520,100
20230904,150500,166571680,3520,3520,3520,3520,199
20230904,150400,165871200,3520,3520,3520,3520,175
20230904,150300,165255200,3520,3520,3520,3520,500
20230904,150200,163495200,3520,3520,3520,3520,21
20230904,150100,163421280,3520,3520,3520,3520,0
20230904,150000,163421280,3520,3520,3520,3520,0
20230904,145900,163421280,3520,3520,3520,3520,0
20230904,145800,163421280,3520,3520,3520,3520,480
20230904,145700,161731680,3520,3520,3520,3520,20
20230904,145600,161661280,3520,3520,3520,3520,0
20230904,145500,161661280,3520,3520,3520,3520,499
20230904,145400,159904800,3520,3520,3520,3520,510
20230904,145300,158109600,3520,3520,3520,3520,0
20230904,145200,158109600,3520,3520,3520,3520,0
20230904,145100,158109600,3520,3520,3520,3520,0
20230904,145000,158109600,3520,3520,3520,3520,575
20230904,144900,156085600,3520,3520,3520,3520,0
20230904,144800,156085600,3520,3520,3520,3520,606
20230904,144700,153952480,3525,3525,3525,3525,0
20230904,144600,153952480,3525,3525,3525,3525,0
20230904,144500,153952480,3525,3525,3525,3525,0
20230904,144400,153952480,3525,3525,3525,3525,0
20230904,144300,153952480,3525,3525,3525,3525,30
20230904,144200,153846730,3520,3520,3520,3520,0
20230904,144100,153846730,3520,3520,3520,3520,12
20230904,144000,153804490,3520,3520,3520,3520,318
20230904,143900,152685130,3520,3520,3520,3520,28
20230904,143800,152586570,3520,3520,3520,3520,0
20230904,143700,152586570,3520,3520,3520,3520,0
20230904,143600,152586570,3520,3520,3520,3520,4
20230904,143500,152572490,3520,3520,3520,3520,560
20230904,143400,150601290,3520,3520,3520,3520,3
20230904,143300,150590730,3520,3520,3520,3520,3
20230904,143200,150580170,3520,3520,3520,3505,203
20230904,143100,149868595,3505,3505,3505,3505,0
20230904,143000,149868595,3505,3505,3505,3505,0
20230904,142900,149868595,3505,3505,3505,3505,0
20230904,142800,149868595,3505,3505,3505,3505,0
20230904,142700,149868595,3505,3505,3505,3505,0
20230904,142600,149868595,3505,3510,3510,3505,292
20230904,142500,148844105,3510,3515,3515,3510,334
20230904,142400,147670700,3515,3515,3515,3515,25
20230904,142300,147582825,3515,3515,3515,3515,313
20230904,142200,146482630,3515,3515,3515,3515,10
20230904,142100,146447480,3515,3515,3515,3515,0
20230904,142000,146447480,3515,3515,3515,3515,50
20230904,141900,146271730,3515,3520,3520,3515,52
20230904,141800,146088940,3520,3520,3520,3520,0
20230904,141700,146088940,3520,3520,3520,3520,0
20230904,141600,146088940,3520,3520,3520,3520,44
20230904,141500,145934060,3520,3520,3520,3520,454
20230904,141400,144335980,3520,3520,3520,3520,0
20230904,141300,144335980,3520,3520,3520,3520,0
20230904,141200,144335980,3520,3520,3520,3520,2
20230904,141100,144328940,3515,3515,3515,3515,0
20230904,141000,144328940,3515,3515,3515,3515,58
20230904,140900,144125070,3515,3515,3515,3515,0
20230904,140800,144125070,3515,3515,3515,3515,0
20230904,140700,144125070,3515,3515,3515,3515,2001
20230904,140600,137091555,3520,3520,3520,3520,0
20230904,140500,137091555,3520,3520,3520,3520,1
20230904,140400,137088035,3515,3515,3515,3515,0
20230904,140300,137088035,3515,3520,3520,3515,31
20230904,140200,136978920,3520,3520,3520,3520,0
20230904,140100,136978920,3520,3520,3520,3520,0
20230904,140000,136978920,3520,3520,3520,3520,0
20230904,135900,136978920,3520,3520,3520,3520,0
20230904,135800,136978920,3520,3520,3520,3520,0
20230904,135700,136978920,3520,3520,3520,3520,0
20230904,135600,136978920,3520,3520,3520,3520,0
20230904,135500,136978920,3520,3520,3520,3520,0
20230904,135400,136978920,3520,3520,3520,3520,0
20230904,135300,136978920,3520,3520,3520,3520,2
20230904,135200,136971880,3520,3520,3520,3520,0
20230904,135100,136971880,3520,3520,3520,3520,0
20230904,135000,136971880,3520,3520,3520,3520,0
20230904,134900,136971880,3520,3520,3520,3520,150
20230904,134800,136443880,3515,3515,3515,3515,0
20230904,134700,136443880,3515,3515,3515,3515,1
20230904,134600,136440365,3520,3520,3520,3520,86
20230904,134500,136137645,3520,3520,3520,3520,10
20230904,134400,136102445,3520,3520,3520,3520,0
20230904,134300,136102445,3520,3520,3520,3520,10
20230904,134200,136067245,3520,3520,3520,3520,0
20230904,134100,136067245,3520,3520,3520,3520,0
20230904,134000,136067245,3520,3520,3520,3520,0
20230904,133900,136067245,3520,3520,3520,3520,0
20230904,133800,136067245,3520,3520,3520,3520,0
20230904,133700,136067245,3520,3520,3520,3520,0
20230904,133600,136067245,3520,3520,3520,3520,0
20230904,133500,136067245,3520,3520,3520,3520,0
20230904,133400,136067245,3520,3520,3520,3520,0
20230904,133300,136067245,3520,3520,3520,3520,0
20230904,133200,136067245,3520,3520,3520,3520,200
20230904,133100,135363245,3520,3520,3520,3520,2
20230904,133000,135356205,3510,3510,3510,3510,0
20230904,132900,135356205,3510,3510,3510,3510,482
20230904,132800,133664385,3515,3515,3515,3515,1
20230904,132700,133660870,3515,3515,3515,3515,139
20230904,132600,133172285,3515,3515,3515,3515,0
20230904,132500,133172285,3515,3515,3515,3515,0
20230904,132400,133172285,3515,3515,3515,3515,0
20230904,132300,133172285,3515,3515,3515,3515,20
20230904,132200,133101985,3515,3515,3515,3515,0
20230904,132100,133101985,3515,3515,3515,3515,1
20230904,132000,133098470,3515,3515,3515,3515,100
20230904,131900,132746970,3510,3510,3510,3510,0
20230904,131800,132746970,3510,3510,3510,3510,0
20230904,131700,132746970,3510,3510,3510,3510,0
20230904,131600,132746970,3510,3510,3510,3510,130
20230904,131500,132290670,3515,3515,3515,3515,10
20230904,131400,132255520,3515,3515,3515,3515,50
20230904,131300,132079770,3515,3515,3515,3515,0
20230904,131200,132079770,3515,3515,3515,3515,0
20230904,131100,132079770,3515,3515,3515,3515,0
20230904,131000,132079770,3515,3515,3515,3515,6
20230904,130900,132058680,3515,3515,3515,3515,304
20230904,130800,130990120,3520,3520,3520,3520,0
20230904,130700,130990120,3520,3520,3520,3520,0
20230904,130600,130990120,3520,3520,3520,3520,1
20230904,130500,130986600,3515,3515,3515,3515,20
20230904,130400,130916300,3515,3515,3515,3515,0
20230904,130300,130916300,3515,3515,3515,3515,1
20230904,130200,130912785,3520,3520,3520,3520,0
20230904,130100,130912785,3520,3520,3520,3520,0
20230904,130000,130912785,3520,3520,3520,3520,0
20230904,125900,130912785,3520,3520,3520,3520,0
20230904,125800,130912785,3520,3520,3520,3520,0
20230904,125700,130912785,3520,3520,3520,3520,0
20230904,125600,130912785,3520,3520,3520,3520,1
20230904,125500,130909265,3520,3520,3520,3520,2
20230904,125400,130902225,3520,3520,3520,3520,0
20230904,125300,130902225,3520,3520,3520,3520,500
20230904,125200,129142225,3525,3525,3525,3525,0
20230904,125100,129142225,3525,3525,3525,3525,1
20230904,125000,129138700,3520,3520,3520,3520,0
20230904,124900,129138700,3520,3520,3520,3520,477
20230904,124800,127459660,3520,3520,3520,3520,40
20230904,124700,127318860,3520,3520,3520,3520,0
20230904,124600,127318860,3520,3510,3520,3510,5
20230904,124500,127301280,3520,3520,3520,3520,0
20230904,124400,127301280,3520,3520,3520,3520,0
20230904,124300,127301280,3520,3520,3520,3520,300
20230904,124200,126245280,3520,3520,3520,3520,0
20230904,124100,126245280,3520,3515,3520,3515,5
20230904,124000,126227695,3510,3510,3510,3510,1
20230904,123900,126224185,3515,3515,3515,3515,0
20230904,123800,126224185,3515,3515,3515,3515,6
20230904,123700,126203095,3515,3515,3515,3515,0
20230904,123600,126203095,3515,3515,3515,3515,0
20230904,123500,126203095,3515,3515,3515,3515,0
20230904,123400,126203095,3515,3520,3520,3515,2
20230904,123300,126196060,3510,3510,3510,3510,12
20230904,123200,126153940,3510,3510,3510,3510,7
20230904,123100,126129370,3520,3520,3520,3520,690
20230904,123000,123700570,3515,3515,3515,3515,0
20230904,122900,123700570,3515,3515,3515,3515,0
20230904,122800,123700570,3515,3515,3515,3515,0
20230904,122700,123700570,3515,3515,3515,3515,0
20230904,122600,123700570,3515,3515,3515,3515,832
20230904,122500,120776090,3515,3515,3515,3515,300
20230904,122400,119721590,3515,3515,3515,3515,0
20230904,122300,119721590,3515,3515,3515,3515,0
20230904,122200,119721590,3515,3515,3515,3515,0
20230904,122100,119721590,3515,3515,3515,3510,46
20230904,122000,119559930,3515,3515,3515,3515,10
20230904,121900,119524780,3515,3510,3515,3510,35
20230904,121800,119401855,3515,3515,3515,3515,0
20230904,121700,119401855,3515,3515,3515,3515,0
20230904,121600,119401855,3515,3515,3515,3515,0
20230904,121500,119401855,3515,3515,3515,3515,0
20230904,121400,119401855,3515,3515,3515,3515,0
20230904,121300,119401855,3515,3515,3515,3515,50
20230904,121200,119226105,3515,3515,3515,3515,54
20230904,121100,119036295,3505,3505,3505,3505,0
20230904,121000,119036295,3505,3505,3505,3505,0
20230904,120900,119036295,3505,3505,3505,3505,0
20230904,120800,119036295,3505,3505,3505,3505,0
20230904,120700,119036295,3505,3505,3505,3505,0
20230904,120600,119036295,3505,3505,3505,3505,0
20230904,120500,119036295,3505,3505,3505,3505,0
20230904,120400,119036295,3505,3505,3505,3505,0
20230904,120300,119036295,3505,3510,3510,3505,725
20230904,120200,116491560,3500,3505,3505,3500,1002
20230904,120100,112984530,3505,3505,3505,3505,2
20230904,120000,112977520,3510,3510,3510,3510,4
20230904,115900,112963480,3510,3515,3515,3510,475
20230904,115800,111294610,3515,3515,3515,3515,1
20230904,115700,111291095,3520,3520,3520,3520,9
20230904,115600,111259415,3515,3515,3515,3515,0
20230904,115500,111259415,3515,3515,3515,3515,1
20230904,115400,111255900,3515,3515,3515,3515,5
20230904,115300,111238325,3520,3520,3520,3520,0
20230904,115200,111238325,3520,3520,3520,3520,0
20230904,115100,111238325,3520,3520,3520,3520,1
20230904,115000,111234805,3515,3515,3515,3515,5
20230904,114900,111217230,3520,3520,3520,3520,39
20230904,114800,111079950,3525,3525,3525,3525,0
20230904,114700,111079950,3525,3525,3525,3525,5
20230904,114600,111062325,3525,3525,3525,3525,0
20230904,114500,111062325,3525,3525,3525,3525,0
20230904,114400,111062325,3525,3525,3525,3525,0
20230904,114300,111062325,3525,3525,3525,3525,0
20230904,114200,111062325,3525,3525,3525,3525,0
20230904,114100,111062325,3525,3525,3525,3525,300
20230904,114000,110004825,3525,3525,3525,3525,170
20230904,113900,109405575,3520,3520,3520,3520,0
20230904,113800,109405575,3520,3520,3520,3520,0
20230904,113700,109405575,3520,3520,3520,3520,100
20230904,113600,109053575,3520,3520,3520,3520,0
20230904,113500,109053575,3520,3520,3520,3520,300
20230904,113400,107997575,3525,3525,3525,3525,0
20230904,113300,107997575,3525,3525,3525,3525,0
20230904,113200,107997575,3525,3525,3525,3525,10
20230904,113100,107962325,3525,3525,3525,3525,50
20230904,113000,107786075,3525,3525,3525,3525,0
20230904,112900,107786075,3525,3525,3525,3525,1000
20230904,112800,104261075,3525,3525,3525,3525,0
20230904,112700,104261075,3525,3525,3525,3525,0
20230904,112600,104261075,3525,3525,3525,3525,0
20230904,112500,104261075,3525,3525,3525,3525,0
20230904,112400,104261075,3525,3525,3525,3525,0
20230904,112300,104261075,3525,3525,3525,3525,200
20230904,112200,103556075,3525,3525,3525,3525,0
20230904,112100,103556075,3525,3530,3530,3525,699
20230904,112000,101089790,3530,3530,3530,3530,193
20230904,111900,100408500,3535,3535,3535,3535,11
20230904,111800,100369615,3530,3525,3530,3525,780
20230904,111700,97619030,3520,3520,3520,3520,191
20230904,111600,96946710,3520,3520,3520,3520,8
20230904,111500,96918550,3515,3515,3515,3515,0
20230904,111400,96918550,3515,3515,3515,3515,8
20230904,111300,96890430,3515,3515,3515,3515,0
20230904,111200,96890430,3515,3515,3515,3515,0
20230904,111100,96890430,3515,3515,3515,3515,0
20230904,111000,96890430,3515,3515,3515,3515,0
20230904,110900,96890430,3515,3520,3520,3515,4
20230904,110800,96876360,3520,3520,3520,3520,0
20230904,110700,96876360,3520,3520,3520,3520,0
20230904,110600,96876360,3520,3520,3520,3520,0
20230904,110500,96876360,3520,3520,3520,3520,300
20230904,110400,95820360,3520,3520,3520,3520,0
20230904,110300,95820360,3520,3515,3520,3515,21
20230904,110200,95746540,3515,3515,3515,3515,25
20230904,110100,95658665,3515,3515,3515,3515,0
20230904,110000,95658665,3515,3515,3515,3515,0
20230904,105900,95658665,3515,3515,3515,3515,1
20230904,105800,95655150,3520,3520,3520,3520,0
20230904,105700,95655150,3520,3520,3520,3520,0
20230904,105600,95655150,3520,3520,3520,3520,100
20230904,105500,95303150,3520,3520,3520,3520,2
20230904,105400,95296110,3515,3515,3515,3515,0
20230904,105300,95296110,3515,3515,3515,3515,0
20230904,105200,95296110,3515,3515,3515,3515,360
20230904,105100,94030710,3510,3510,3510,3510,0
20230904,105000,94030710,3510,3510,3510,3510,0
20230904,104900,94030710,3510,3510,3510,3510,0
20230904,104800,94030710,3510,3510,3510,3510,0
20230904,104700,94030710,3510,3520,3520,3510,191
20230904,104600,93359300,3520,3520,3520,3520,300
20230904,104500,92303300,3520,3520,3520,3520,208
20230904,104400,91571140,3520,3520,3520,3520,0
20230904,104300,91571140,3520,3520,3520,3520,102
20230904,104200,91212100,3515,3515,3515,3515,560
20230904,104100,89243700,3510,3510,3510,3510,0
20230904,104000,89243700,3510,3510,3510,3510,8
20230904,103900,89215620,3510,3510,3510,3510,5
20230904,103800,89198070,3510,3510,3510,3510,0
20230904,103700,89198070,3510,3510,3510,3510,0
20230904,103600,89198070,3510,3510,3510,3510,0
20230904,103500,89198070,3510,3510,3510,3510,0
20230904,103400,89198070,3510,3510,3510,3510,4
20230904,103300,89184030,3495,3505,3505,3495,150
20230904,103200,88659760,3510,3510,3510,3510,1000
20230904,103100,85149760,3510,3510,3510,3510,0
20230904,103000,85149760,3510,3510,3510,3510,0
20230904,102900,85149760,3510,3510,3510,3510,1
20230904,102800,85146250,3500,3500,3500,3500,0
20230904,102700,85146250,3500,3500,3500,3500,390
20230904,102600,83781250,3500,3500,3500,3500,0
20230904,102500,83781250,3500,3500,3500,3500,1
20230904,102400,83777750,3500,3500,3500,3500,0
20230904,102300,83777750,3500,3500,3500,3500,5
20230904,102200,83760250,3500,3500,3500,3500,0
20230904,102100,83760250,3500,3500,3500,3500,224
20230904,102000,82976250,3500,3500,3500,3500,0
20230904,101900,82976250,3500,3500,3500,3500,0
20230904,101800,82976250,3500,3505,3505,3500,455
20230904,101700,81383475,3500,3500,3500,3500,0
20230904,101600,81383475,3500,3500,3500,3500,100
20230904,101500,81033475,3505,3505,3505,3505,0
20230904,101400,81033475,3505,3505,3505,3505,0
20230904,101300,81033475,3505,3505,3505,3505,42
20230904,101200,80886265,3510,3510,3510,3510,0
20230904,101100,80886265,3510,3510,3510,3510,0
20230904,101000,80886265,3510,3505,3510,3505,512
20230904,100900,79091700,3505,3505,3505,3505,1
20230904,100800,79088195,3510,3510,3510,3510,0
20230904,100700,79088195,3510,3510,3510,3510,9
20230904,100600,79056605,3520,3520,3520,3520,0
20230904,100500,79056605,3520,3520,3520,3520,0
20230904,100400,79056605,3520,3520,3520,3520,0
20230904,100300,79056605,3520,3520,3520,3520,0
20230904,100200,79056605,3520,3520,3520,3520,0
20230904,100100,79056605,3520,3515,3520,3515,300
20230904,100000,78000610,3520,3520,3520,3520,0
20230904,095900,78000610,3520,3520,3520,3520,1
20230904,095800,77997090,3510,3510,3510,3510,0
20230904,095700,77997090,3510,3515,3515,3510,1086
20230904,095600,74185090,3520,3520,3520,3520,0
20230904,095500,74185090,3520,3520,3520,3515,53
20230904,095400,73998780,3520,3520,3520,3520,0
20230904,095300,73998780,3520,3520,3520,3520,19
20230904,095200,73931900,3520,3520,3520,3520,31
20230904,095100,73822780,3520,3520,3520,3520,0
20230904,095000,73822780,3520,3520,3520,3520,0
20230904,094900,73822780,3520,3520,3520,3520,0
20230904,094800,73822780,3520,3520,3520,3520,137
20230904,094700,73340540,3535,3535,3535,3535,0
20230904,094600,73340540,3535,3535,3535,3535,0
20230904,094500,73340540,3535,3520,3535,3520,466
20230904,094400,71700205,3535,3525,3535,3520,489
20230904,094300,69974120,3535,3530,3535,3530,1347
20230904,094200,65214180,3530,3530,3530,3530,71
20230904,094100,64963550,3530,3530,3535,3530,78
20230904,094000,64688070,3530,3525,3530,3520,390
20230904,093900,63313350,3520,3520,3525,3520,2031
20230904,093800,56164200,3520,3515,3520,3515,42
20230904,093700,56016515,3515,3510,3515,3510,646
20230904,093600,53749050,3510,3510,3510,3510,3
20230904,093500,53738520,3510,3510,3510,3510,322
20230904,093400,52608300,3510,3510,3510,3510,400
20230904,093300,51204300,3505,3505,3505,3505,12
20230904,093200,51162240,3505,3505,3505,3505,1
20230904,093100,51158735,3500,3500,3500,3500,0
20230904,093000,51158735,3500,3500,3500,3500,28
20230904,092900,51060735,3500,3500,3500,3500,501
20230904,092800,49307235,3500,3500,3500,3500,1
20230904,092700,49303735,3485,3485,3485,3485,0
20230904,092600,49303735,3485,3485,3485,3485,25
20230904,092500,49216610,3500,3500,3500,3500,0
20230904,092400,49216610,3500,3495,3500,3495,300
20230904,092300,48166665,3495,3495,3495,3475,2310
20230904,092200,40103215,3495,3495,3495,3495,15
20230904,092100,40050790,3495,3495,3495,3495,30
20230904,092000,39945940,3500,3500,3500,3475,102
20230904,091900,39591440,3495,3500,3500,3475,543
20230904,091800,37698450,3480,3490,3490,3480,220
20230904,091700,36931815,3500,3500,3500,3500,0
20230904,091600,36931815,3500,3500,3500,3500,1
20230904,091500,36928315,3500,3495,3500,3495,43
20230904,091400,36778020,3495,3495,3495,3495,39
20230904,091300,36641715,3495,3495,3495,3495,0
20230904,091200,36641715,3495,3495,3495,3495,0
20230904,091100,36641715,3495,3495,3495,3495,1
20230904,091000,36638220,3490,3480,3490,3480,52
20230904,090900,36456860,3460,3460,3460,3460,300
20230904,090800,35418860,3460,3460,3460,3460,7668
20230904,090700,8887580,3460,3460,3460,3460,100
20230904,090600,8541580,3460,3460,3460,3460,31
20230904,090500,8434320,3460,3455,3460,3455,246
20230904,090400,7583885,3450,3450,3450,3450,552
20230904,090300,5679485,3450,3455,3455,3445,360
20230904,090200,4437975,3460,3475,3475,3450,539
20230904,090100,2574265,3465,3465,3465,3465,5
20230904,090000,2556940,3460,3460,3460,3460,739