KissMeData/097870/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194400,177177120,7750,7750,7750,7750,5303
20230901,194300,177177120,7750,7750,7750,7750,0
20230901,194200,177177120,7750,7750,7750,7750,0
20230901,194100,177177120,7750,7750,7750,7750,0
20230901,194000,177177120,7750,7750,7750,7750,0
20230901,193900,177177120,7750,7750,7750,7750,0
20230901,193800,177177120,7750,7750,7750,7750,0
20230901,193700,177177120,7750,7750,7750,7750,0
20230901,193600,177177120,7750,7750,7750,7750,0
20230901,193500,177177120,7750,7750,7750,7750,0
20230901,193400,177177120,7750,7750,7750,7750,0
20230901,193300,177177120,7750,7750,7750,7750,0
20230901,193200,177177120,7750,7750,7750,7750,0
20230901,193100,177177120,7750,7750,7750,7750,0
20230901,193000,177177120,7750,7750,7750,7750,0
20230901,192900,177177120,7750,7750,7750,7750,0
20230901,192800,177177120,7750,7750,7750,7750,0
20230901,192700,177177120,7750,7750,7750,7750,0
20230901,192600,177177120,7750,7750,7750,7750,0
20230901,192500,177177120,7750,7750,7750,7750,0
20230901,192400,177177120,7750,7750,7750,7750,0
20230901,192300,177177120,7750,7750,7750,7750,0
20230901,192200,177177120,7750,7750,7750,7750,0
20230901,192100,177177120,7750,7750,7750,7750,0
20230901,192000,177177120,7750,7750,7750,7750,0
20230901,191900,177177120,7750,7750,7750,7750,0
20230901,191800,177177120,7750,7750,7750,7750,0
20230901,191700,177177120,7750,7750,7750,7750,0
20230901,191600,177177120,7750,7750,7750,7750,0
20230901,191500,177177120,7750,7750,7750,7750,0
20230901,191400,177177120,7750,7750,7750,7750,5303
20230901,191300,177177120,7750,7750,7750,7750,0
20230901,191200,177177120,7750,7750,7750,7750,0
20230901,191100,177177120,7750,7750,7750,7750,0
20230901,191000,177177120,7750,7750,7750,7750,0
20230901,190900,177177120,7750,7750,7750,7750,0
20230901,190800,177177120,7750,7750,7750,7750,0
20230901,190700,177177120,7750,7750,7750,7750,0
20230901,190600,177177120,7750,7750,7750,7750,0
20230901,190500,177177120,7750,7750,7750,7750,0
20230901,190400,177177120,7750,7750,7750,7750,0
20230901,190300,177177120,7750,7750,7750,7750,0
20230901,190200,177177120,7750,7750,7750,7750,0
20230901,190100,177177120,7750,7750,7750,7750,0
20230901,190000,177177120,7750,7750,7750,7750,0
20230901,185900,177177120,7750,7750,7750,7750,0
20230901,185800,177177120,7750,7750,7750,7750,0
20230901,185700,177177120,7750,7750,7750,7750,0
20230901,185600,177177120,7750,7750,7750,7750,0
20230901,185500,177177120,7750,7750,7750,7750,0
20230901,185400,177177120,7750,7750,7750,7750,0
20230901,185300,177177120,7750,7750,7750,7750,0
20230901,185200,177177120,7750,7750,7750,7750,0
20230901,185100,177177120,7750,7750,7750,7750,0
20230901,185000,177177120,7750,7750,7750,7750,0
20230901,184900,177177120,7750,7750,7750,7750,0
20230901,184800,177177120,7750,7750,7750,7750,0
20230901,184700,177177120,7750,7750,7750,7750,0
20230901,184600,177177120,7750,7750,7750,7750,0
20230901,184500,177177120,7750,7750,7750,7750,0
20230901,184400,177177120,7750,7750,7750,7750,5303
20230901,184300,177177120,7750,7750,7750,7750,0
20230901,184200,177177120,7750,7750,7750,7750,0
20230901,184100,177177120,7750,7750,7750,7750,0
20230901,184000,177177120,7750,7750,7750,7750,0
20230901,183900,177177120,7750,7750,7750,7750,0
20230901,183800,177177120,7750,7750,7750,7750,0
20230901,183700,177177120,7750,7750,7750,7750,0
20230901,183600,177177120,7750,7750,7750,7750,0
20230901,183500,177177120,7750,7750,7750,7750,0
20230901,183400,177177120,7750,7750,7750,7750,0
20230901,183300,177177120,7750,7750,7750,7750,0
20230901,183200,177177120,7750,7750,7750,7750,0
20230901,183100,177177120,7750,7750,7750,7750,0
20230901,183000,177177120,7750,7750,7750,7750,0
20230901,182900,177177120,7750,7750,7750,7750,0
20230901,182800,177177120,7750,7750,7750,7750,0
20230901,182700,177177120,7750,7750,7750,7750,0
20230901,182600,177177120,7750,7750,7750,7750,0
20230901,182500,177177120,7750,7750,7750,7750,0
20230901,182400,177177120,7750,7750,7750,7750,0
20230901,182300,177177120,7750,7750,7750,7750,0
20230901,182200,177177120,7750,7750,7750,7750,0
20230901,182100,177177120,7750,7750,7750,7750,0
20230901,182000,177177120,7750,7750,7750,7750,0
20230901,181900,177177120,7750,7750,7750,7750,0
20230901,181800,177177120,7750,7750,7750,7750,0
20230901,181700,177177120,7750,7750,7750,7750,0
20230901,181600,177177120,7750,7750,7750,7750,0
20230901,181500,177177120,7750,7750,7750,7750,0
20230901,181400,177177120,7750,7750,7750,7750,5303
20230901,181300,177177120,7750,7750,7750,7750,0
20230901,181200,177177120,7750,7750,7750,7750,0
20230901,181100,177177120,7750,7750,7750,7750,0
20230901,181000,177177120,7750,7750,7750,7750,0
20230901,180900,177177120,7750,7750,7750,7750,0
20230901,180800,177177120,7750,7750,7750,7750,0
20230901,180700,177177120,7750,7750,7750,7750,0
20230901,180600,177177120,7750,7750,7750,7750,0
20230901,180500,177177120,7750,7750,7750,7750,0
20230901,180400,177177120,7750,7750,7750,7750,0
20230901,180300,177177120,7750,7750,7750,7750,0
20230901,180200,177177120,7750,7750,7750,7750,0
20230901,180100,177177120,7750,7750,7750,7750,0
20230901,180000,177177120,7750,7750,7750,7750,0
20230901,175900,177177120,7750,7750,7750,7750,0
20230901,175800,177177120,7750,7750,7750,7750,0
20230901,175700,177177120,7750,7750,7750,7750,0
20230901,175600,177177120,7750,7750,7750,7750,0
20230901,175500,177177120,7750,7750,7750,7750,0
20230901,175400,177177120,7750,7750,7750,7750,0
20230901,175300,177177120,7750,7750,7750,7750,0
20230901,175200,177177120,7750,7750,7750,7750,0
20230901,175100,177177120,7750,7750,7750,7750,0
20230901,175000,177177120,7750,7750,7750,7750,0
20230901,174900,177177120,7750,7750,7750,7750,0
20230901,174800,177177120,7750,7750,7750,7750,0
20230901,174700,177177120,7750,7750,7750,7750,0
20230901,174600,177177120,7750,7750,7750,7750,0
20230901,174500,177177120,7750,7750,7750,7750,0
20230901,174400,177177120,7750,7750,7750,7750,5303
20230901,174300,177177120,7750,7750,7750,7750,0
20230901,174200,177177120,7750,7750,7750,7750,0
20230901,174100,177177120,7750,7750,7750,7750,0
20230901,174000,177177120,7750,7750,7750,7750,0
20230901,173900,177177120,7750,7750,7750,7750,0
20230901,173800,177177120,7750,7750,7750,7750,0
20230901,173700,177177120,7750,7750,7750,7750,0
20230901,173600,177177120,7750,7750,7750,7750,0
20230901,173500,177177120,7750,7750,7750,7750,0
20230901,173400,177177120,7750,7750,7750,7750,0
20230901,173300,177177120,7750,7750,7750,7750,0
20230901,173200,177177120,7750,7750,7750,7750,0
20230901,173100,177177120,7750,7750,7750,7750,0
20230901,173000,177177120,7750,7750,7750,7750,0
20230901,172900,177177120,7750,7750,7750,7750,0
20230901,172800,177177120,7750,7750,7750,7750,0
20230901,172700,177177120,7750,7750,7750,7750,0
20230901,172600,177177120,7750,7750,7750,7750,0
20230901,172500,177177120,7750,7750,7750,7750,0
20230901,172400,177177120,7750,7750,7750,7750,0
20230901,172300,177177120,7750,7750,7750,7750,0
20230901,172200,177177120,7750,7750,7750,7750,0
20230901,172100,177177120,7750,7750,7750,7750,0
20230901,172000,177177120,7750,7750,7750,7750,0
20230901,171900,177177120,7750,7750,7750,7750,0
20230901,171800,177177120,7750,7750,7750,7750,0
20230901,171700,177177120,7750,7750,7750,7750,0
20230901,171600,177177120,7750,7750,7750,7750,0
20230901,171500,177177120,7750,7750,7750,7750,0
20230901,171400,177177120,7750,7750,7750,7750,5303
20230901,171300,177177120,7750,7750,7750,7750,0
20230901,171200,177177120,7750,7750,7750,7750,0
20230901,171100,177177120,7750,7750,7750,7750,0
20230901,171000,177177120,7750,7750,7750,7750,0
20230901,170900,177177120,7750,7750,7750,7750,0
20230901,170800,177177120,7750,7750,7750,7750,0
20230901,170700,177177120,7750,7750,7750,7750,0
20230901,170600,177177120,7750,7750,7750,7750,0
20230901,170500,177177120,7750,7750,7750,7750,0
20230901,170400,177177120,7750,7750,7750,7750,0
20230901,170300,177177120,7750,7750,7750,7750,0
20230901,170200,177177120,7750,7750,7750,7750,0
20230901,170100,177177120,7750,7750,7750,7750,0
20230901,170000,177177120,7750,7750,7750,7750,0
20230901,165900,177177120,7750,7750,7750,7750,0
20230901,165800,177177120,7750,7750,7750,7750,0
20230901,165700,177177120,7750,7750,7750,7750,0
20230901,165600,177177120,7750,7750,7750,7750,0
20230901,165500,177177120,7750,7750,7750,7750,0
20230901,165400,177177120,7750,7750,7750,7750,0
20230901,165300,177177120,7750,7750,7750,7750,0
20230901,165200,177177120,7750,7750,7750,7750,0
20230901,165100,177177120,7750,7750,7750,7750,0
20230901,165000,177177120,7750,7750,7750,7750,0
20230901,164900,177177120,7750,7750,7750,7750,0
20230901,164800,177177120,7750,7750,7750,7750,0
20230901,164700,177177120,7750,7750,7750,7750,0
20230901,164600,177177120,7750,7750,7750,7750,0
20230901,164500,177177120,7750,7750,7750,7750,0
20230901,164400,177177120,7750,7750,7750,7750,5303
20230901,164300,177177120,7750,7750,7750,7750,0
20230901,164200,177177120,7750,7750,7750,7750,0
20230901,164100,177177120,7750,7750,7750,7750,0
20230901,164000,177177120,7750,7750,7750,7750,0
20230901,163900,177177120,7750,7750,7750,7750,0
20230901,163800,177177120,7750,7750,7750,7750,0
20230901,163700,177177120,7750,7750,7750,7750,0
20230901,163600,177177120,7750,7750,7750,7750,0
20230901,163500,177177120,7750,7750,7750,7750,0
20230901,163400,177177120,7750,7750,7750,7750,0
20230901,163300,177177120,7750,7750,7750,7750,0
20230901,163200,177177120,7750,7750,7750,7750,0
20230901,163100,177177120,7750,7750,7750,7750,0
20230901,163000,177177120,7750,7750,7750,7750,0
20230901,162900,177177120,7750,7750,7750,7750,0
20230901,162800,177177120,7750,7750,7750,7750,0
20230901,162700,177177120,7750,7750,7750,7750,0
20230901,162600,177177120,7750,7750,7750,7750,0
20230901,162500,177177120,7750,7750,7750,7750,0
20230901,162400,177177120,7750,7750,7750,7750,0
20230901,162300,177177120,7750,7750,7750,7750,0
20230901,162200,177177120,7750,7750,7750,7750,0
20230901,162100,177177120,7750,7750,7750,7750,0
20230901,162000,177177120,7750,7750,7750,7750,0
20230901,161900,177177120,7750,7750,7750,7750,0
20230901,161800,177177120,7750,7750,7750,7750,0
20230901,161700,177177120,7750,7750,7750,7750,0
20230901,161600,177177120,7750,7750,7750,7750,0
20230901,161500,177177120,7750,7750,7750,7750,0
20230901,161400,177177120,7750,7750,7750,7750,5303
20230901,161300,177177120,7750,7750,7750,7750,0
20230901,161200,177177120,7750,7750,7750,7750,0
20230901,161100,177177120,7750,7750,7750,7750,0
20230901,161000,177177120,7750,7750,7750,7750,0
20230901,160900,177177120,7750,7750,7750,7750,0
20230901,160800,177177120,7750,7750,7750,7750,0
20230901,160700,177177120,7750,7750,7750,7750,0
20230901,160600,177177120,7750,7750,7750,7750,0
20230901,160500,177177120,7750,7750,7750,7750,0
20230901,160400,177177120,7750,7750,7750,7750,0
20230901,160300,177177120,7750,7750,7750,7750,0
20230901,160200,177177120,7750,7750,7750,7750,0
20230901,160100,177177120,7750,7750,7750,7750,0
20230901,160000,177177120,7750,7750,7750,7750,0
20230901,155900,177177120,7750,7750,7750,7750,0
20230901,155800,177177120,7750,7750,7750,7750,0
20230901,155700,177177120,7750,7750,7750,7750,0
20230901,155600,177177120,7750,7750,7750,7750,0
20230901,155500,177177120,7750,7750,7750,7750,0
20230901,155400,177177120,7750,7750,7750,7750,0
20230901,155300,177177120,7750,7750,7750,7750,0
20230901,155200,177177120,7750,7750,7750,7750,0
20230901,155100,177177120,7750,7750,7750,7750,0
20230901,155000,177177120,7750,7750,7750,7750,0
20230901,154900,177177120,7750,7750,7750,7750,0
20230901,154800,177177120,7750,7750,7750,7750,0
20230901,154700,177177120,7750,7750,7750,7750,0
20230901,154600,177177120,7750,7750,7750,7750,0
20230901,154500,177177120,7750,7750,7750,7750,0
20230901,154400,177177120,7750,7750,7750,7750,5303
20230901,154300,177177120,7750,7750,7750,7750,0
20230901,154200,177177120,7750,7750,7750,7750,0
20230901,154100,177177120,7750,7750,7750,7750,0
20230901,154000,177177120,7750,7750,7750,7750,0
20230901,153900,177177120,7750,7750,7750,7750,0
20230901,153800,177177120,7750,7750,7750,7750,0
20230901,153700,177177120,7750,7750,7750,7750,0
20230901,153600,177177120,7750,7750,7750,7750,0
20230901,153500,177177120,7750,7750,7750,7750,0
20230901,153400,177177120,7750,7750,7750,7750,0
20230901,153300,177177120,7750,7750,7750,7750,0
20230901,153200,177177120,7750,7750,7750,7750,0
20230901,153100,177177120,7750,7750,7750,7750,0
20230901,153000,177177120,7750,7750,7750,7750,5303
20230901,152900,136078870,7770,7770,7770,7770,0
20230901,152800,136078870,7770,7770,7770,7770,0
20230901,152700,136078870,7770,7770,7770,7770,0
20230901,152600,136078870,7770,7770,7770,7770,0
20230901,152500,136078870,7770,7770,7770,7770,0
20230901,152400,136078870,7770,7770,7770,7770,0
20230901,152300,136078870,7770,7770,7770,7770,0
20230901,152200,136078870,7770,7770,7770,7770,0
20230901,152100,136078870,7770,7770,7770,7770,0
20230901,152000,136078870,7770,7770,7770,7770,0
20230901,151900,136078870,7770,7770,7770,7770,0
20230901,151800,136078870,7770,7770,7770,7770,0
20230901,151700,136078870,7770,7770,7770,7770,555
20230901,151600,131766520,7760,7760,7760,7760,0
20230901,151500,131766520,7760,7760,7760,7760,0
20230901,151400,131766520,7760,7760,7760,7760,0
20230901,151300,131766520,7760,7760,7760,7760,0
20230901,151200,131766520,7760,7770,7770,7760,1395
20230901,151100,120937230,7770,7770,7770,7770,120
20230901,151000,120004830,7780,7780,7780,7780,0
20230901,150900,120004830,7780,7780,7780,7780,135
20230901,150800,118954530,7790,7790,7790,7790,0
20230901,150700,118954530,7790,7790,7790,7790,1
20230901,150600,118946740,7780,7780,7780,7780,0
20230901,150500,118946740,7780,7780,7780,7780,202
20230901,150400,117375180,7770,7770,7770,7770,0
20230901,150300,117375180,7770,7770,7770,7770,0
20230901,150200,117375180,7770,7770,7770,7770,111
20230901,150100,116512710,7770,7770,7770,7770,0
20230901,150000,116512710,7770,7770,7770,7770,0
20230901,145900,116512710,7770,7770,7770,7770,0
20230901,145800,116512710,7770,7770,7770,7770,0
20230901,145700,116512710,7770,7770,7770,7770,0
20230901,145600,116512710,7770,7770,7770,7770,30
20230901,145500,116279610,7770,7770,7770,7770,0
20230901,145400,116279610,7770,7770,7770,7770,2
20230901,145300,116264070,7770,7770,7770,7770,710
20230901,145200,110747370,7780,7780,7780,7780,0
20230901,145100,110747370,7780,7780,7780,7780,1
20230901,145000,110739590,7770,7770,7770,7770,0
20230901,144900,110739590,7770,7770,7770,7770,0
20230901,144800,110739590,7770,7770,7770,7770,0
20230901,144700,110739590,7770,7780,7780,7770,2000
20230901,144600,95193270,7780,7780,7780,7780,0
20230901,144500,95193270,7780,7780,7780,7780,0
20230901,144400,95193270,7780,7780,7780,7780,0
20230901,144300,95193270,7780,7780,7780,7780,0
20230901,144200,95193270,7780,7780,7780,7780,168
20230901,144100,93886230,7790,7790,7790,7790,0
20230901,144000,93886230,7790,7790,7790,7790,0
20230901,143900,93886230,7790,7790,7790,7790,0
20230901,143800,93886230,7790,7790,7790,7790,0
20230901,143700,93886230,7790,7790,7790,7790,20
20230901,143600,93730430,7790,7790,7790,7790,0
20230901,143500,93730430,7790,7790,7790,7790,0
20230901,143400,93730430,7790,7800,7800,7790,319
20230901,143300,91243020,7820,7820,7820,7820,2
20230901,143200,91227380,7800,7800,7800,7800,0
20230901,143100,91227380,7800,7800,7800,7800,0
20230901,143000,91227380,7800,7800,7800,7800,0
20230901,142900,91227380,7800,7800,7800,7800,0
20230901,142800,91227380,7800,7800,7800,7800,783
20230901,142700,85119980,7800,7800,7800,7800,45
20230901,142600,84768980,7820,7820,7820,7820,1
20230901,142500,84761160,7820,7820,7820,7820,0
20230901,142400,84761160,7820,7820,7820,7820,0
20230901,142300,84761160,7820,7820,7820,7820,0
20230901,142200,84761160,7820,7810,7820,7810,377
20230901,142100,81816780,7810,7810,7810,7810,224
20230901,142000,80067340,7810,7810,7810,7810,0
20230901,141900,80067340,7810,7810,7810,7810,0
20230901,141800,80067340,7810,7810,7810,7810,1
20230901,141700,80059530,7800,7800,7800,7800,0
20230901,141600,80059530,7800,7800,7800,7800,60
20230901,141500,79591530,7800,7800,7800,7800,414
20230901,141400,76362330,7800,7800,7800,7800,0
20230901,141300,76362330,7800,7800,7800,7800,0
20230901,141200,76362330,7800,7800,7800,7800,0
20230901,141100,76362330,7800,7800,7800,7800,0
20230901,141000,76362330,7800,7800,7800,7800,0
20230901,140900,76362330,7800,7800,7800,7800,0
20230901,140800,76362330,7800,7800,7800,7800,1
20230901,140700,76354530,7800,7800,7800,7800,0
20230901,140600,76354530,7800,7800,7800,7800,0
20230901,140500,76354530,7800,7800,7800,7800,0
20230901,140400,76354530,7800,7800,7800,7800,0
20230901,140300,76354530,7800,7800,7800,7800,0
20230901,140200,76354530,7800,7800,7800,7800,2
20230901,140100,76338930,7800,7800,7800,7800,0
20230901,140000,76338930,7800,7800,7800,7800,50
20230901,135900,75948930,7800,7800,7800,7800,5
20230901,135800,75909930,7800,7800,7800,7800,1
20230901,135700,75902130,7790,7790,7790,7790,1
20230901,135600,75894340,7790,7790,7800,7790,36
20230901,135500,75613750,7790,7790,7790,7790,0
20230901,135400,75613750,7790,7790,7790,7790,1
20230901,135300,75605960,7790,7790,7790,7790,0
20230901,135200,75605960,7790,7790,7790,7790,0
20230901,135100,75605960,7790,7790,7790,7790,0
20230901,135000,75605960,7790,7790,7790,7790,1
20230901,134900,75598170,7770,7770,7770,7770,0
20230901,134800,75598170,7770,7770,7770,7770,0
20230901,134700,75598170,7770,7770,7770,7770,0
20230901,134600,75598170,7770,7770,7770,7770,0
20230901,134500,75598170,7770,7770,7770,7770,19
20230901,134400,75450540,7770,7770,7770,7770,64
20230901,134300,74953260,7770,7770,7770,7770,0
20230901,134200,74953260,7770,7770,7770,7770,0
20230901,134100,74953260,7770,7770,7770,7770,50
20230901,134000,74564760,7770,7770,7770,7770,3
20230901,133900,74541450,7770,7770,7770,7770,1
20230901,133800,74533680,7770,7770,7770,7770,0
20230901,133700,74533680,7770,7770,7770,7770,14
20230901,133600,74424900,7770,7770,7770,7770,453
20230901,133500,70905090,7770,7780,7780,7770,20
20230901,133400,70749670,7800,7800,7800,7800,0
20230901,133300,70749670,7800,7800,7800,7800,0
20230901,133200,70749670,7800,7800,7800,7800,0
20230901,133100,70749670,7800,7800,7800,7800,0
20230901,133000,70749670,7800,7800,7800,7800,0
20230901,132900,70749670,7800,7800,7800,7800,0
20230901,132800,70749670,7800,7800,7800,7800,0
20230901,132700,70749670,7800,7800,7800,7800,0
20230901,132600,70749670,7800,7800,7800,7800,0
20230901,132500,70749670,7800,7800,7800,7800,1
20230901,132400,70741870,7800,7800,7800,7800,0
20230901,132300,70741870,7800,7800,7800,7800,0
20230901,132200,70741870,7800,7800,7800,7800,0
20230901,132100,70741870,7800,7800,7800,7800,0
20230901,132000,70741870,7800,7800,7800,7800,0
20230901,131900,70741870,7800,7800,7800,7800,0
20230901,131800,70741870,7800,7800,7800,7800,1
20230901,131700,70734070,7800,7800,7800,7800,0
20230901,131600,70734070,7800,7800,7800,7800,1
20230901,131500,70726270,7760,7760,7760,7760,0
20230901,131400,70726270,7760,7760,7760,7760,0
20230901,131300,70726270,7760,7760,7760,7760,0
20230901,131200,70726270,7760,7760,7760,7760,0
20230901,131100,70726270,7760,7760,7760,7760,0
20230901,131000,70726270,7760,7760,7760,7760,0
20230901,130900,70726270,7760,7770,7770,7760,1979
20230901,130800,55369210,7760,7760,7760,7760,0
20230901,130700,55369210,7760,7760,7760,7760,0
20230901,130600,55369210,7760,7760,7760,7760,0
20230901,130500,55369210,7760,7760,7760,7760,0
20230901,130400,55369210,7760,7760,7760,7760,0
20230901,130300,55369210,7760,7760,7760,7760,0
20230901,130200,55369210,7760,7760,7760,7760,5
20230901,130100,55330410,7780,7780,7780,7780,8
20230901,130000,55268170,7780,7770,7780,7770,26
20230901,125900,55066050,7770,7770,7770,7770,26
20230901,125800,54864030,7770,7770,7770,7770,0
20230901,125700,54864030,7770,7770,7770,7770,0
20230901,125600,54864030,7770,7770,7770,7770,14
20230901,125500,54755250,7770,7770,7770,7770,10
20230901,125400,54677550,7770,7770,7770,7770,10
20230901,125300,54599850,7770,7770,7770,7770,66
20230901,125200,54087030,7770,7770,7770,7770,0
20230901,125100,54087030,7770,7770,7770,7770,1
20230901,125000,54079260,7770,7770,7770,7770,0
20230901,124900,54079260,7770,7770,7770,7770,3
20230901,124800,54055950,7770,7770,7770,7770,3
20230901,124700,54032640,7770,7760,7770,7760,4
20230901,124600,54001570,7770,7770,7770,7770,2
20230901,124500,53986030,7780,7780,7780,7780,1
20230901,124400,53978250,7770,7780,7780,7770,9
20230901,124300,53908300,7780,7780,7780,7780,0
20230901,124200,53908300,7780,7780,7780,7780,2
20230901,124100,53892740,7790,7790,7790,7790,0
20230901,124000,53892740,7790,7790,7790,7790,0
20230901,123900,53892740,7790,7790,7790,7790,0
20230901,123800,53892740,7790,7790,7790,7790,1
20230901,123700,53884950,7760,7760,7760,7760,0
20230901,123600,53884950,7760,7760,7760,7760,0
20230901,123500,53884950,7760,7760,7760,7760,18
20230901,123400,53745270,7760,7760,7760,7760,0
20230901,123300,53745270,7760,7760,7760,7760,0
20230901,123200,53745270,7760,7760,7760,7760,0
20230901,123100,53745270,7760,7760,7760,7760,0
20230901,123000,53745270,7760,7760,7760,7760,0
20230901,122900,53745270,7760,7760,7760,7760,0
20230901,122800,53745270,7760,7760,7760,7760,10
20230901,122700,53667670,7760,7760,7760,7760,0
20230901,122600,53667670,7760,7770,7770,7760,202
20230901,122500,52099230,7770,7770,7770,7770,50
20230901,122400,51710730,7770,7770,7770,7770,40
20230901,122300,51399930,7780,7780,7780,7780,2
20230901,122200,51384370,7790,7790,7790,7790,1
20230901,122100,51376580,7790,7790,7790,7790,0
20230901,122000,51376580,7790,7790,7790,7790,1
20230901,121900,51368790,7790,7790,7790,7790,25
20230901,121800,51174040,7780,7780,7780,7780,0
20230901,121700,51174040,7780,7780,7780,7780,1
20230901,121600,51166260,7770,7780,7780,7770,80
20230901,121500,50544560,7790,7790,7790,7790,0
20230901,121400,50544560,7790,7790,7790,7790,0
20230901,121300,50544560,7790,7790,7790,7790,0
20230901,121200,50544560,7790,7790,7790,7790,0
20230901,121100,50544560,7790,7790,7790,7790,0
20230901,121000,50544560,7790,7790,7790,7790,0
20230901,120900,50544560,7790,7790,7790,7790,0
20230901,120800,50544560,7790,7790,7790,7790,0
20230901,120700,50544560,7790,7790,7790,7790,30
20230901,120600,50310860,7800,7800,7800,7800,0
20230901,120500,50310860,7800,7800,7800,7800,0
20230901,120400,50310860,7800,7800,7800,7800,2
20230901,120300,50295260,7800,7800,7800,7800,0
20230901,120200,50295260,7800,7800,7800,7800,0
20230901,120100,50295260,7800,7800,7800,7800,0
20230901,120000,50295260,7800,7800,7800,7800,0
20230901,115900,50295260,7800,7800,7800,7800,0
20230901,115800,50295260,7800,7800,7800,7800,1
20230901,115700,50287460,7780,7780,7780,7780,0
20230901,115600,50287460,7780,7780,7780,7780,0
20230901,115500,50287460,7780,7780,7780,7780,1
20230901,115400,50279680,7780,7780,7780,7780,0
20230901,115300,50279680,7780,7780,7780,7780,0
20230901,115200,50279680,7780,7780,7780,7780,0
20230901,115100,50279680,7780,7780,7780,7780,0
20230901,115000,50279680,7780,7780,7780,7780,1
20230901,114900,50271900,7800,7800,7800,7800,0
20230901,114800,50271900,7800,7800,7800,7800,0
20230901,114700,50271900,7800,7800,7800,7800,0
20230901,114600,50271900,7800,7800,7800,7800,0
20230901,114500,50271900,7800,7800,7800,7800,0
20230901,114400,50271900,7800,7800,7800,7800,10
20230901,114300,50193900,7800,7800,7800,7800,1
20230901,114200,50186100,7800,7800,7800,7800,0
20230901,114100,50186100,7800,7800,7800,7800,0
20230901,114000,50186100,7800,7800,7800,7800,2
20230901,113900,50170500,7800,7800,7800,7800,0
20230901,113800,50170500,7800,7800,7800,7800,1
20230901,113700,50162700,7790,7790,7790,7790,2
20230901,113600,50147120,7770,7770,7770,7770,0
20230901,113500,50147120,7770,7770,7770,7770,0
20230901,113400,50147120,7770,7770,7770,7770,0
20230901,113300,50147120,7770,7770,7770,7770,0
20230901,113200,50147120,7770,7770,7770,7770,0
20230901,113100,50147120,7770,7770,7770,7770,0
20230901,113000,50147120,7770,7770,7770,7770,0
20230901,112900,50147120,7770,7770,7770,7770,0
20230901,112800,50147120,7770,7770,7770,7770,0
20230901,112700,50147120,7770,7770,7770,7770,0
20230901,112600,50147120,7770,7770,7770,7770,0
20230901,112500,50147120,7770,7770,7770,7770,11
20230901,112400,50061650,7760,7760,7760,7760,0
20230901,112300,50061650,7760,7760,7760,7760,0
20230901,112200,50061650,7760,7770,7770,7760,42
20230901,112100,49735700,7760,7760,7760,7760,0
20230901,112000,49735700,7760,7760,7760,7760,1
20230901,111900,49727940,7770,7770,7770,7770,0
20230901,111800,49727940,7770,7770,7770,7770,97
20230901,111700,48974250,7770,7770,7770,7770,0
20230901,111600,48974250,7770,7770,7770,7770,0
20230901,111500,48974250,7770,7770,7770,7770,0
20230901,111400,48974250,7770,7770,7770,7770,0
20230901,111300,48974250,7770,7770,7770,7770,0
20230901,111200,48974250,7770,7770,7770,7770,0
20230901,111100,48974250,7770,7770,7770,7770,0
20230901,111000,48974250,7770,7790,7790,7770,553
20230901,110900,44677280,7800,7800,7800,7800,0
20230901,110800,44677280,7800,7800,7800,7800,0
20230901,110700,44677280,7800,7800,7800,7800,0
20230901,110600,44677280,7800,7800,7800,7800,0
20230901,110500,44677280,7800,7800,7800,7800,0
20230901,110400,44677280,7800,7800,7800,7800,10
20230901,110300,44599280,7790,7790,7790,7790,0
20230901,110200,44599280,7790,7790,7790,7790,0
20230901,110100,44599280,7790,7790,7790,7790,0
20230901,110000,44599280,7790,7790,7790,7790,0
20230901,105900,44599280,7790,7790,7790,7790,0
20230901,105800,44599280,7790,7800,7800,7790,46
20230901,105700,44240490,7790,7790,7790,7790,0
20230901,105600,44240490,7790,7790,7790,7790,0
20230901,105500,44240490,7790,7790,7790,7790,0
20230901,105400,44240490,7790,7790,7790,7790,141
20230901,105300,43142100,7790,7770,7790,7770,145
20230901,105200,42013150,7770,7770,7770,7770,71
20230901,105100,41461480,7770,7770,7770,7770,0
20230901,105000,41461480,7770,7770,7770,7770,0
20230901,104900,41461480,7770,7770,7770,7770,0
20230901,104800,41461480,7770,7770,7770,7770,11
20230901,104700,41376010,7770,7770,7770,7770,0
20230901,104600,41376010,7770,7770,7770,7770,130
20230901,104500,40365910,7760,7760,7760,7760,0
20230901,104400,40365910,7760,7760,7760,7760,0
20230901,104300,40365910,7760,7760,7760,7760,0
20230901,104200,40365910,7760,7760,7760,7760,0
20230901,104100,40365910,7760,7760,7760,7760,0
20230901,104000,40365910,7760,7760,7760,7760,60
20230901,103900,39900310,7760,7760,7760,7760,0
20230901,103800,39900310,7760,7760,7760,7760,0
20230901,103700,39900310,7760,7760,7760,7760,140
20230901,103600,38813910,7770,7770,7770,7770,0
20230901,103500,38813910,7770,7770,7770,7770,0
20230901,103400,38813910,7770,7770,7770,7770,0
20230901,103300,38813910,7770,7770,7770,7770,0
20230901,103200,38813910,7770,7770,7770,7770,1
20230901,103100,38806140,7760,7760,7760,7760,80
20230901,103000,38185340,7760,7760,7760,7760,1
20230901,102900,38177580,7770,7770,7770,7770,0
20230901,102800,38177580,7770,7770,7770,7770,0
20230901,102700,38177580,7770,7770,7770,7770,10
20230901,102600,38099880,7770,7770,7770,7770,0
20230901,102500,38099880,7770,7770,7770,7770,0
20230901,102400,38099880,7770,7770,7770,7770,0
20230901,102300,38099880,7770,7770,7770,7770,1
20230901,102200,38092110,7770,7770,7770,7770,20
20230901,102100,37936710,7770,7770,7770,7770,13
20230901,102000,37835700,7760,7760,7760,7760,0
20230901,101900,37835700,7760,7760,7760,7760,70
20230901,101800,37292500,7760,7760,7760,7760,1
20230901,101700,37284740,7770,7770,7770,7770,4
20230901,101600,37253660,7770,7770,7770,7770,0
20230901,101500,37253660,7770,7770,7770,7770,0
20230901,101400,37253660,7770,7770,7770,7770,0
20230901,101300,37253660,7770,7770,7770,7770,5
20230901,101200,37214810,7770,7770,7770,7770,1
20230901,101100,37207040,7770,7770,7770,7770,0
20230901,101000,37207040,7770,7770,7770,7770,2
20230901,100900,37191500,7750,7750,7750,7750,0
20230901,100800,37191500,7750,7750,7750,7750,0
20230901,100700,37191500,7750,7750,7750,7750,0
20230901,100600,37191500,7750,7750,7760,7750,69
20230901,100500,36656720,7750,7760,7760,7750,200
20230901,100400,35106560,7760,7760,7760,7760,200
20230901,100300,33554560,7770,7780,7780,7770,36
20230901,100200,33274830,7770,7770,7770,7770,0
20230901,100100,33274830,7770,7770,7770,7770,0
20230901,100000,33274830,7770,7770,7770,7770,0
20230901,095900,33274830,7770,7770,7770,7770,115
20230901,095800,32381280,7790,7790,7790,7790,0
20230901,095700,32381280,7790,7790,7790,7790,0
20230901,095600,32381280,7790,7790,7790,7790,1
20230901,095500,32373490,7790,7790,7790,7790,0
20230901,095400,32373490,7790,7790,7790,7790,0
20230901,095300,32373490,7790,7790,7790,7790,0
20230901,095200,32373490,7790,7790,7790,7790,0
20230901,095100,32373490,7790,7790,7790,7790,0
20230901,095000,32373490,7790,7790,7790,7790,0
20230901,094900,32373490,7790,7790,7790,7790,1
20230901,094800,32365700,7800,7800,7800,7800,0
20230901,094700,32365700,7800,7800,7800,7800,0
20230901,094600,32365700,7800,7800,7800,7800,10
20230901,094500,32287700,7800,7800,7800,7800,0
20230901,094400,32287700,7800,7800,7800,7800,0
20230901,094300,32287700,7800,7800,7800,7800,1
20230901,094200,32279900,7750,7750,7750,7750,0
20230901,094100,32279900,7750,7770,7770,7750,1000
20230901,094000,24520160,7800,7800,7800,7800,0
20230901,093900,24520160,7800,7800,7800,7800,1
20230901,093800,24512360,7800,7800,7800,7800,0
20230901,093700,24512360,7800,7770,7800,7770,17
20230901,093600,24380060,7770,7770,7770,7770,0
20230901,093500,24380060,7770,7770,7770,7770,0
20230901,093400,24380060,7770,7770,7770,7770,326
20230901,093300,21847040,7780,7790,7790,7780,870
20230901,093200,15075410,7810,7810,7810,7810,0
20230901,093100,15075410,7810,7810,7810,7810,0
20230901,093000,15075410,7810,7810,7810,7810,0
20230901,092900,15075410,7810,7810,7810,7810,0
20230901,092800,15075410,7810,7810,7810,7810,0
20230901,092700,15075410,7810,7810,7810,7810,0
20230901,092600,15075410,7810,7810,7810,7810,0
20230901,092500,15075410,7810,7810,7810,7810,1
20230901,092400,15067600,7790,7800,7800,7790,150
20230901,092300,13897990,7810,7810,7810,7810,12
20230901,092200,13804270,7810,7810,7810,7810,1
20230901,092100,13796460,7780,7780,7780,7780,0
20230901,092000,13796460,7780,7780,7780,7780,0
20230901,091900,13796460,7780,7780,7780,7780,0
20230901,091800,13796460,7780,7780,7780,7780,7
20230901,091700,13742000,7780,7780,7780,7780,0
20230901,091600,13742000,7780,7780,7780,7780,473
20230901,091500,10062060,7780,7780,7780,7780,363
20230901,091400,7237920,7770,7770,7770,7770,50
20230901,091300,6849420,7770,7770,7770,7770,26
20230901,091200,6647400,7770,7770,7770,7770,333
20230901,091100,4059990,7770,7770,7770,7770,1
20230901,091000,4052220,7780,7770,7780,7770,2
20230901,090900,4036670,7780,7780,7780,7780,0
20230901,090800,4036670,7780,7780,7780,7780,372
20230901,090700,1142510,7780,7780,7780,7780,0
20230901,090600,1142510,7780,7780,7780,7780,0
20230901,090500,1142510,7780,7780,7780,7780,0
20230901,090400,1142510,7780,7780,7780,7780,0
20230901,090300,1142510,7780,7780,7780,7780,0
20230901,090200,1142510,7780,7780,7780,7780,32
20230901,090100,893550,7770,7770,7770,7770,0
20230901,090000,893550,7770,7770,7770,7770,115