KissMeData/123750/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,195700,120930450,3050,3050,3050,3050,2562
20230921,195600,120930450,3050,3050,3050,3050,0
20230921,195500,120930450,3050,3050,3050,3050,0
20230921,195400,120930450,3050,3050,3050,3050,0
20230921,195300,120930450,3050,3050,3050,3050,0
20230921,195200,120930450,3050,3050,3050,3050,0
20230921,195100,120930450,3050,3050,3050,3050,0
20230921,195000,120930450,3050,3050,3050,3050,0
20230921,194900,120930450,3050,3050,3050,3050,0
20230921,194800,120930450,3050,3050,3050,3050,0
20230921,194700,120930450,3050,3050,3050,3050,0
20230921,194600,120930450,3050,3050,3050,3050,0
20230921,194500,120930450,3050,3050,3050,3050,0
20230921,194400,120930450,3050,3050,3050,3050,0
20230921,194300,120930450,3050,3050,3050,3050,0
20230921,194200,120930450,3050,3050,3050,3050,0
20230921,194100,120930450,3050,3050,3050,3050,0
20230921,194000,120930450,3050,3050,3050,3050,0
20230921,193900,120930450,3050,3050,3050,3050,0
20230921,193800,120930450,3050,3050,3050,3050,0
20230921,193700,120930450,3050,3050,3050,3050,0
20230921,193600,120930450,3050,3050,3050,3050,0
20230921,193500,120930450,3050,3050,3050,3050,0
20230921,193400,120930450,3050,3050,3050,3050,0
20230921,193300,120930450,3050,3050,3050,3050,0
20230921,193200,120930450,3050,3050,3050,3050,0
20230921,193100,120930450,3050,3050,3050,3050,0
20230921,193000,120930450,3050,3050,3050,3050,0
20230921,192900,120930450,3050,3050,3050,3050,0
20230921,192800,120930450,3050,3050,3050,3050,0
20230921,192700,120930450,3050,3050,3050,3050,2562
20230921,192600,120930450,3050,3050,3050,3050,0
20230921,192500,120930450,3050,3050,3050,3050,0
20230921,192400,120930450,3050,3050,3050,3050,0
20230921,192300,120930450,3050,3050,3050,3050,0
20230921,192200,120930450,3050,3050,3050,3050,0
20230921,192100,120930450,3050,3050,3050,3050,0
20230921,192000,120930450,3050,3050,3050,3050,0
20230921,191900,120930450,3050,3050,3050,3050,0
20230921,191800,120930450,3050,3050,3050,3050,0
20230921,191700,120930450,3050,3050,3050,3050,0
20230921,191600,120930450,3050,3050,3050,3050,0
20230921,191500,120930450,3050,3050,3050,3050,0
20230921,191400,120930450,3050,3050,3050,3050,0
20230921,191300,120930450,3050,3050,3050,3050,0
20230921,191200,120930450,3050,3050,3050,3050,0
20230921,191100,120930450,3050,3050,3050,3050,0
20230921,191000,120930450,3050,3050,3050,3050,0
20230921,190900,120930450,3050,3050,3050,3050,0
20230921,190800,120930450,3050,3050,3050,3050,0
20230921,190700,120930450,3050,3050,3050,3050,0
20230921,190600,120930450,3050,3050,3050,3050,0
20230921,190500,120930450,3050,3050,3050,3050,0
20230921,190400,120930450,3050,3050,3050,3050,0
20230921,190300,120930450,3050,3050,3050,3050,0
20230921,190200,120930450,3050,3050,3050,3050,0
20230921,190100,120930450,3050,3050,3050,3050,0
20230921,190000,120930450,3050,3050,3050,3050,0
20230921,185900,120930450,3050,3050,3050,3050,0
20230921,185800,120930450,3050,3050,3050,3050,0
20230921,185700,120930450,3050,3050,3050,3050,2562
20230921,185600,120930450,3050,3050,3050,3050,0
20230921,185500,120930450,3050,3050,3050,3050,0
20230921,185400,120930450,3050,3050,3050,3050,0
20230921,185300,120930450,3050,3050,3050,3050,0
20230921,185200,120930450,3050,3050,3050,3050,0
20230921,185100,120930450,3050,3050,3050,3050,0
20230921,185000,120930450,3050,3050,3050,3050,0
20230921,184900,120930450,3050,3050,3050,3050,0
20230921,184800,120930450,3050,3050,3050,3050,0
20230921,184700,120930450,3050,3050,3050,3050,0
20230921,184600,120930450,3050,3050,3050,3050,0
20230921,184500,120930450,3050,3050,3050,3050,0
20230921,184400,120930450,3050,3050,3050,3050,0
20230921,184300,120930450,3050,3050,3050,3050,0
20230921,184200,120930450,3050,3050,3050,3050,0
20230921,184100,120930450,3050,3050,3050,3050,0
20230921,184000,120930450,3050,3050,3050,3050,0
20230921,183900,120930450,3050,3050,3050,3050,0
20230921,183800,120930450,3050,3050,3050,3050,0
20230921,183700,120930450,3050,3050,3050,3050,0
20230921,183600,120930450,3050,3050,3050,3050,0
20230921,183500,120930450,3050,3050,3050,3050,0
20230921,183400,120930450,3050,3050,3050,3050,0
20230921,183300,120930450,3050,3050,3050,3050,0
20230921,183200,120930450,3050,3050,3050,3050,0
20230921,183100,120930450,3050,3050,3050,3050,0
20230921,183000,120930450,3050,3050,3050,3050,0
20230921,182900,120930450,3050,3050,3050,3050,0
20230921,182800,120930450,3050,3050,3050,3050,0
20230921,182700,120930450,3050,3050,3050,3050,2562
20230921,182600,120930450,3050,3050,3050,3050,0
20230921,182500,120930450,3050,3050,3050,3050,0
20230921,182400,120930450,3050,3050,3050,3050,0
20230921,182300,120930450,3050,3050,3050,3050,0
20230921,182200,120930450,3050,3050,3050,3050,0
20230921,182100,120930450,3050,3050,3050,3050,0
20230921,182000,120930450,3050,3050,3050,3050,0
20230921,181900,120930450,3050,3050,3050,3050,0
20230921,181800,120930450,3050,3050,3050,3050,0
20230921,181700,120930450,3050,3050,3050,3050,0
20230921,181600,120930450,3050,3050,3050,3050,0
20230921,181500,120930450,3050,3050,3050,3050,0
20230921,181400,120930450,3050,3050,3050,3050,0
20230921,181300,120930450,3050,3050,3050,3050,0
20230921,181200,120930450,3050,3050,3050,3050,0
20230921,181100,120930450,3050,3050,3050,3050,0
20230921,181000,120930450,3050,3050,3050,3050,0
20230921,180900,120930450,3050,3050,3050,3050,0
20230921,180800,120930450,3050,3050,3050,3050,0
20230921,180700,120930450,3050,3050,3050,3050,0
20230921,180600,120930450,3050,3050,3050,3050,0
20230921,180500,120930450,3050,3050,3050,3050,0
20230921,180400,120930450,3050,3050,3050,3050,0
20230921,180300,120930450,3050,3050,3050,3050,0
20230921,180200,120930450,3050,3050,3050,3050,0
20230921,180100,120930450,3050,3050,3050,3050,0
20230921,180000,120930450,3050,3050,3050,3050,0
20230921,175900,120930450,3050,3050,3050,3050,0
20230921,175800,120930450,3050,3050,3050,3050,0
20230921,175700,120930450,3050,3050,3050,3050,2562
20230921,175600,120930450,3050,3050,3050,3050,0
20230921,175500,120930450,3050,3050,3050,3050,0
20230921,175400,120930450,3050,3050,3050,3050,0
20230921,175300,120930450,3050,3050,3050,3050,0
20230921,175200,120930450,3050,3050,3050,3050,0
20230921,175100,120930450,3050,3050,3050,3050,0
20230921,175000,120930450,3050,3050,3050,3050,0
20230921,174900,120930450,3050,3050,3050,3050,0
20230921,174800,120930450,3050,3050,3050,3050,0
20230921,174700,120930450,3050,3050,3050,3050,0
20230921,174600,120930450,3050,3050,3050,3050,0
20230921,174500,120930450,3050,3050,3050,3050,0
20230921,174400,120930450,3050,3050,3050,3050,0
20230921,174300,120930450,3050,3050,3050,3050,0
20230921,174200,120930450,3050,3050,3050,3050,0
20230921,174100,120930450,3050,3050,3050,3050,0
20230921,174000,120930450,3050,3050,3050,3050,0
20230921,173900,120930450,3050,3050,3050,3050,0
20230921,173800,120930450,3050,3050,3050,3050,0
20230921,173700,120930450,3050,3050,3050,3050,0
20230921,173600,120930450,3050,3050,3050,3050,0
20230921,173500,120930450,3050,3050,3050,3050,0
20230921,173400,120930450,3050,3050,3050,3050,0
20230921,173300,120930450,3050,3050,3050,3050,0
20230921,173200,120930450,3050,3050,3050,3050,0
20230921,173100,120930450,3050,3050,3050,3050,0
20230921,173000,120930450,3050,3050,3050,3050,0
20230921,172900,120930450,3050,3050,3050,3050,0
20230921,172800,120930450,3050,3050,3050,3050,0
20230921,172700,120930450,3050,3050,3050,3050,2562
20230921,172600,120930450,3050,3050,3050,3050,0
20230921,172500,120930450,3050,3050,3050,3050,0
20230921,172400,120930450,3050,3050,3050,3050,0
20230921,172300,120930450,3050,3050,3050,3050,0
20230921,172200,120930450,3050,3050,3050,3050,0
20230921,172100,120930450,3050,3050,3050,3050,0
20230921,172000,120930450,3050,3050,3050,3050,0
20230921,171900,120930450,3050,3050,3050,3050,0
20230921,171800,120930450,3050,3050,3050,3050,0
20230921,171700,120930450,3050,3050,3050,3050,0
20230921,171600,120930450,3050,3050,3050,3050,0
20230921,171500,120930450,3050,3050,3050,3050,0
20230921,171400,120930450,3050,3050,3050,3050,0
20230921,171300,120930450,3050,3050,3050,3050,0
20230921,171200,120930450,3050,3050,3050,3050,0
20230921,171100,120930450,3050,3050,3050,3050,0
20230921,171000,120930450,3050,3050,3050,3050,0
20230921,170900,120930450,3050,3050,3050,3050,0
20230921,170800,120930450,3050,3050,3050,3050,0
20230921,170700,120930450,3050,3050,3050,3050,0
20230921,170600,120930450,3050,3050,3050,3050,0
20230921,170500,120930450,3050,3050,3050,3050,0
20230921,170400,120930450,3050,3050,3050,3050,0
20230921,170300,120930450,3050,3050,3050,3050,0
20230921,170200,120930450,3050,3050,3050,3050,0
20230921,170100,120930450,3050,3050,3050,3050,0
20230921,170000,120930450,3050,3050,3050,3050,0
20230921,165900,120930450,3050,3050,3050,3050,0
20230921,165800,120930450,3050,3050,3050,3050,0
20230921,165700,120930450,3050,3050,3050,3050,2562
20230921,165600,120930450,3050,3050,3050,3050,0
20230921,165500,120930450,3050,3050,3050,3050,0
20230921,165400,120930450,3050,3050,3050,3050,0
20230921,165300,120930450,3050,3050,3050,3050,0
20230921,165200,120930450,3050,3050,3050,3050,0
20230921,165100,120930450,3050,3050,3050,3050,0
20230921,165000,120930450,3050,3050,3050,3050,0
20230921,164900,120930450,3050,3050,3050,3050,0
20230921,164800,120930450,3050,3050,3050,3050,0
20230921,164700,120930450,3050,3050,3050,3050,0
20230921,164600,120930450,3050,3050,3050,3050,0
20230921,164500,120930450,3050,3050,3050,3050,0
20230921,164400,120930450,3050,3050,3050,3050,0
20230921,164300,120930450,3050,3050,3050,3050,0
20230921,164200,120930450,3050,3050,3050,3050,0
20230921,164100,120930450,3050,3050,3050,3050,0
20230921,164000,120930450,3050,3050,3050,3050,0
20230921,163900,120930450,3050,3050,3050,3050,0
20230921,163800,120930450,3050,3050,3050,3050,0
20230921,163700,120930450,3050,3050,3050,3050,0
20230921,163600,120930450,3050,3050,3050,3050,0
20230921,163500,120930450,3050,3050,3050,3050,0
20230921,163400,120930450,3050,3050,3050,3050,0
20230921,163300,120930450,3050,3050,3050,3050,0
20230921,163200,120930450,3050,3050,3050,3050,0
20230921,163100,120930450,3050,3050,3050,3050,0
20230921,163000,120930450,3050,3050,3050,3050,0
20230921,162900,120930450,3050,3050,3050,3050,0
20230921,162800,120930450,3050,3050,3050,3050,0
20230921,162700,120930450,3050,3050,3050,3050,2562
20230921,162600,120930450,3050,3050,3050,3050,0
20230921,162500,120930450,3050,3050,3050,3050,0
20230921,162400,120930450,3050,3050,3050,3050,0
20230921,162300,120930450,3050,3050,3050,3050,0
20230921,162200,120930450,3050,3050,3050,3050,0
20230921,162100,120930450,3050,3050,3050,3050,0
20230921,162000,120930450,3050,3050,3050,3050,0
20230921,161900,120930450,3050,3050,3050,3050,0
20230921,161800,120930450,3050,3050,3050,3050,0
20230921,161700,120930450,3050,3050,3050,3050,0
20230921,161600,120930450,3050,3050,3050,3050,0
20230921,161500,120930450,3050,3050,3050,3050,0
20230921,161400,120930450,3050,3050,3050,3050,0
20230921,161300,120930450,3050,3050,3050,3050,0
20230921,161200,120930450,3050,3050,3050,3050,0
20230921,161100,120930450,3050,3050,3050,3050,0
20230921,161000,120930450,3050,3050,3050,3050,0
20230921,160900,120930450,3050,3050,3050,3050,0
20230921,160800,120930450,3050,3050,3050,3050,0
20230921,160700,120930450,3050,3050,3050,3050,0
20230921,160600,120930450,3050,3050,3050,3050,0
20230921,160500,120930450,3050,3050,3050,3050,0
20230921,160400,120930450,3050,3050,3050,3050,0
20230921,160300,120930450,3050,3050,3050,3050,0
20230921,160200,120930450,3050,3050,3050,3050,0
20230921,160100,120930450,3050,3050,3050,3050,0
20230921,160000,120930450,3050,3050,3050,3050,0
20230921,155900,120930450,3050,3050,3050,3050,0
20230921,155800,120930450,3050,3050,3050,3050,0
20230921,155700,120930450,3050,3050,3050,3050,2562
20230921,155600,120930450,3050,3050,3050,3050,0
20230921,155500,120930450,3050,3050,3050,3050,0
20230921,155400,120930450,3050,3050,3050,3050,0
20230921,155300,120930450,3050,3050,3050,3050,0
20230921,155200,120930450,3050,3050,3050,3050,0
20230921,155100,120930450,3050,3050,3050,3050,0
20230921,155000,120930450,3050,3050,3050,3050,0
20230921,154900,120930450,3050,3050,3050,3050,0
20230921,154800,120930450,3050,3050,3050,3050,0
20230921,154700,120930450,3050,3050,3050,3050,0
20230921,154600,120930450,3050,3050,3050,3050,0
20230921,154500,120930450,3050,3050,3050,3050,0
20230921,154400,120930450,3050,3050,3050,3050,0
20230921,154300,120930450,3050,3050,3050,3050,0
20230921,154200,120930450,3050,3050,3050,3050,0
20230921,154100,120930450,3050,3050,3050,3050,0
20230921,154000,120930450,3050,3050,3050,3050,0
20230921,153900,120930450,3050,3050,3050,3050,0
20230921,153800,120930450,3050,3050,3050,3050,0
20230921,153700,120930450,3050,3050,3050,3050,0
20230921,153600,120930450,3050,3050,3050,3050,0
20230921,153500,120930450,3050,3050,3050,3050,0
20230921,153400,120930450,3050,3050,3050,3050,0
20230921,153300,120930450,3050,3050,3050,3050,0
20230921,153200,120930450,3050,3050,3050,3050,0
20230921,153100,120930450,3050,3050,3050,3050,0
20230921,153000,120930450,3050,3050,3050,3050,2562
20230921,152900,113116350,3045,3045,3045,3045,0
20230921,152800,113116350,3045,3045,3045,3045,0
20230921,152700,113116350,3045,3045,3045,3045,0
20230921,152600,113116350,3045,3045,3045,3045,0
20230921,152500,113116350,3045,3045,3045,3045,0
20230921,152400,113116350,3045,3045,3045,3045,0
20230921,152300,113116350,3045,3045,3045,3045,0
20230921,152200,113116350,3045,3045,3045,3045,0
20230921,152100,113116350,3045,3045,3045,3045,0
20230921,152000,113116350,3045,3045,3045,3045,0
20230921,151900,113116350,3045,3045,3045,3045,0
20230921,151800,113116350,3045,3045,3045,3045,3
20230921,151700,113107215,3050,3050,3050,3050,40
20230921,151600,112985215,3050,3045,3050,3045,460
20230921,151500,111582715,3045,3045,3045,3045,98
20230921,151400,111284305,3045,3050,3050,3045,92
20230921,151300,111004160,3045,3050,3050,3045,2287
20230921,151200,104030430,3050,3050,3050,3050,430
20230921,151100,102718930,3055,3055,3055,3055,600
20230921,151000,100885930,3050,3050,3050,3050,0
20230921,150900,100885930,3050,3055,3055,3050,102
20230921,150800,100574780,3060,3050,3060,3050,116
20230921,150700,100220970,3060,3060,3060,3060,0
20230921,150600,100220970,3060,3060,3060,3060,50
20230921,150500,100067970,3050,3050,3050,3050,100
20230921,150400,99762970,3050,3050,3050,3050,0
20230921,150300,99762970,3050,3055,3055,3050,137
20230921,150200,99344910,3055,3055,3055,3055,140
20230921,150100,98917210,3060,3060,3060,3060,0
20230921,150000,98917210,3060,3060,3060,3060,578
20230921,145900,97148530,3065,3065,3065,3065,90
20230921,145800,96872680,3055,3055,3055,3050,607
20230921,145700,95018335,3055,3055,3055,3055,0
20230921,145600,95018335,3055,3055,3055,3055,100
20230921,145500,94712835,3055,3055,3055,3055,0
20230921,145400,94712835,3055,3055,3055,3055,0
20230921,145300,94712835,3055,3055,3055,3055,0
20230921,145200,94712835,3055,3055,3055,3055,333
20230921,145100,93695520,3050,3050,3050,3050,95
20230921,145000,93405770,3050,3050,3050,3050,88
20230921,144900,93137370,3055,3055,3055,3050,1794
20230921,144800,87656810,3055,3055,3055,3055,335
20230921,144700,86633385,3055,3060,3060,3055,144
20230921,144600,86193215,3055,3055,3055,3055,0
20230921,144500,86193215,3055,3055,3055,3055,97
20230921,144400,85896880,3060,3060,3060,3060,1480
20230921,144300,81368080,3060,3060,3060,3060,496
20230921,144200,79850320,3060,3060,3060,3060,0
20230921,144100,79850320,3060,3060,3060,3060,89
20230921,144000,79577980,3060,3060,3060,3060,0
20230921,143900,79577980,3060,3060,3060,3060,818
20230921,143800,77074900,3060,3065,3065,3060,177
20230921,143700,76532465,3060,3060,3060,3060,0
20230921,143600,76532465,3060,3060,3060,3060,124
20230921,143500,76153025,3065,3065,3065,3065,8
20230921,143400,76128505,3065,3065,3065,3065,260
20230921,143300,75331605,3060,3060,3060,3060,0
20230921,143200,75331605,3060,3060,3060,3060,145
20230921,143100,74887905,3060,3060,3060,3060,0
20230921,143000,74887905,3060,3060,3060,3060,186
20230921,142900,74318745,3065,3065,3065,3065,358
20230921,142800,73221475,3070,3070,3070,3070,51
20230921,142700,73064905,3070,3070,3070,3070,0
20230921,142600,73064905,3070,3070,3070,3065,1111
20230921,142500,69655035,3080,3080,3080,3080,162
20230921,142400,69156075,3080,3080,3080,3080,100
20230921,142300,68848075,3075,3075,3075,3075,0
20230921,142200,68848075,3075,3075,3075,3075,13
20230921,142100,68808100,3065,3065,3065,3065,0
20230921,142000,68808100,3065,3065,3065,3065,0
20230921,141900,68808100,3065,3065,3065,3065,0
20230921,141800,68808100,3065,3065,3065,3065,0
20230921,141700,68808100,3065,3065,3065,3065,0
20230921,141600,68808100,3065,3065,3065,3065,0
20230921,141500,68808100,3065,3065,3065,3065,0
20230921,141400,68808100,3065,3065,3065,3065,81
20230921,141300,68559835,3065,3070,3070,3065,419
20230921,141200,67275095,3070,3070,3070,3070,0
20230921,141100,67275095,3070,3070,3070,3070,0
20230921,141000,67275095,3070,3070,3070,3070,4
20230921,140900,67262815,3070,3070,3070,3070,709
20230921,140800,65086185,3070,3070,3070,3070,0
20230921,140700,65086185,3070,3070,3070,3070,0
20230921,140600,65086185,3070,3070,3070,3070,0
20230921,140500,65086185,3070,3070,3070,3070,0
20230921,140400,65086185,3070,3070,3070,3070,10
20230921,140300,65055485,3070,3070,3070,3070,0
20230921,140200,65055485,3070,3070,3070,3070,0
20230921,140100,65055485,3070,3070,3070,3070,0
20230921,140000,65055485,3070,3070,3070,3070,0
20230921,135900,65055485,3070,3070,3070,3070,0
20230921,135800,65055485,3070,3070,3070,3070,0
20230921,135700,65055485,3070,3070,3070,3070,89
20230921,135600,64782255,3090,3090,3090,3090,0
20230921,135500,64782255,3090,3090,3090,3090,1
20230921,135400,64779165,3070,3075,3075,3070,500
20230921,135300,63243965,3090,3090,3090,3090,0
20230921,135200,63243965,3090,3090,3090,3090,0
20230921,135100,63243965,3090,3090,3090,3090,0
20230921,135000,63243965,3090,3090,3090,3090,0
20230921,134900,63243965,3090,3090,3090,3090,0
20230921,134800,63243965,3090,3090,3090,3090,0
20230921,134700,63243965,3090,3090,3090,3090,0
20230921,134600,63243965,3090,3090,3090,3090,0
20230921,134500,63243965,3090,3090,3090,3090,0
20230921,134400,63243965,3090,3090,3090,3090,0
20230921,134300,63243965,3090,3090,3090,3090,0
20230921,134200,63243965,3090,3090,3090,3090,10
20230921,134100,63213065,3090,3090,3090,3090,10
20230921,134000,63182165,3095,3095,3095,3095,0
20230921,133900,63182165,3095,3095,3095,3095,0
20230921,133800,63182165,3095,3095,3095,3095,0
20230921,133700,63182165,3095,3095,3095,3095,0
20230921,133600,63182165,3095,3095,3095,3095,0
20230921,133500,63182165,3095,3095,3095,3095,0
20230921,133400,63182165,3095,3095,3095,3095,0
20230921,133300,63182165,3095,3095,3095,3095,0
20230921,133200,63182165,3095,3095,3095,3095,0
20230921,133100,63182165,3095,3095,3095,3095,0
20230921,133000,63182165,3095,3095,3095,3095,2
20230921,132900,63175975,3095,3095,3095,3095,0
20230921,132800,63175975,3095,3095,3095,3095,0
20230921,132700,63175975,3095,3080,3095,3070,3348
20230921,132600,52870310,3080,3080,3080,3080,0
20230921,132500,52870310,3080,3080,3080,3080,0
20230921,132400,52870310,3080,3080,3080,3080,0
20230921,132300,52870310,3080,3080,3080,3080,0
20230921,132200,52870310,3080,3090,3090,3080,2000
20230921,132100,46697960,3090,3090,3090,3090,0
20230921,132000,46697960,3090,3090,3090,3090,0
20230921,131900,46697960,3090,3090,3090,3090,372
20230921,131800,45548480,3095,3095,3095,3095,0
20230921,131700,45548480,3095,3095,3095,3095,1
20230921,131600,45545385,3090,3090,3095,3090,3
20230921,131500,45536110,3095,3095,3095,3090,111
20230921,131400,45192840,3085,3090,3090,3085,1000
20230921,131300,42107255,3090,3090,3090,3085,429
20230921,131200,40781650,3090,3090,3090,3090,0
20230921,131100,40781650,3090,3090,3090,3090,0
20230921,131000,40781650,3090,3090,3090,3090,0
20230921,130900,40781650,3090,3090,3090,3090,165
20230921,130800,40271800,3095,3095,3095,3095,0
20230921,130700,40271800,3095,3095,3095,3095,1
20230921,130600,40268705,3095,3095,3095,3095,1
20230921,130500,40265610,3095,3095,3095,3095,12
20230921,130400,40228470,3095,3090,3095,3090,27
20230921,130300,40144910,3095,3095,3095,3095,0
20230921,130200,40144910,3095,3095,3095,3095,0
20230921,130100,40144910,3095,3095,3095,3095,0
20230921,130000,40144910,3095,3095,3095,3095,0
20230921,125900,40144910,3095,3095,3095,3095,0
20230921,125800,40144910,3095,3095,3095,3095,0
20230921,125700,40144910,3095,3095,3095,3095,400
20230921,125600,38906910,3100,3100,3100,3100,200
20230921,125500,38286910,3090,3090,3090,3090,0
20230921,125400,38286910,3090,3090,3090,3090,0
20230921,125300,38286910,3090,3090,3090,3090,3
20230921,125200,38277640,3095,3095,3095,3095,0
20230921,125100,38277640,3095,3095,3095,3095,0
20230921,125000,38277640,3095,3095,3095,3095,0
20230921,124900,38277640,3095,3095,3095,3095,0
20230921,124800,38277640,3095,3100,3100,3095,39
20230921,124700,38156910,3100,3100,3100,3100,0
20230921,124600,38156910,3100,3100,3100,3100,0
20230921,124500,38156910,3100,3100,3100,3100,0
20230921,124400,38156910,3100,3100,3100,3100,0
20230921,124300,38156910,3100,3100,3100,3100,0
20230921,124200,38156910,3100,3100,3100,3100,0
20230921,124100,38156910,3100,3100,3100,3100,0
20230921,124000,38156910,3100,3100,3100,3100,0
20230921,123900,38156910,3100,3100,3100,3100,0
20230921,123800,38156910,3100,3100,3100,3100,0
20230921,123700,38156910,3100,3100,3100,3100,50
20230921,123600,38001910,3100,3100,3100,3100,0
20230921,123500,38001910,3100,3100,3100,3100,0
20230921,123400,38001910,3100,3100,3100,3100,0
20230921,123300,38001910,3100,3100,3100,3100,0
20230921,123200,38001910,3100,3100,3100,3100,0
20230921,123100,38001910,3100,3100,3100,3100,30
20230921,123000,37908910,3110,3110,3110,3110,0
20230921,122900,37908910,3110,3110,3110,3110,157
20230921,122800,37420640,3110,3110,3110,3110,0
20230921,122700,37420640,3110,3110,3110,3110,0
20230921,122600,37420640,3110,3110,3110,3110,1000
20230921,122500,34310640,3110,3110,3110,3110,0
20230921,122400,34310640,3110,3110,3110,3110,0
20230921,122300,34310640,3110,3110,3110,3110,0
20230921,122200,34310640,3110,3110,3110,3110,0
20230921,122100,34310640,3110,3110,3110,3110,0
20230921,122000,34310640,3110,3110,3110,3110,21
20230921,121900,34245330,3090,3090,3090,3090,0
20230921,121800,34245330,3090,3090,3090,3090,0
20230921,121700,34245330,3090,3090,3090,3090,0
20230921,121600,34245330,3090,3090,3090,3090,0
20230921,121500,34245330,3090,3090,3090,3090,0
20230921,121400,34245330,3090,3090,3090,3090,0
20230921,121300,34245330,3090,3090,3090,3090,0
20230921,121200,34245330,3090,3090,3090,3090,0
20230921,121100,34245330,3090,3090,3090,3090,0
20230921,121000,34245330,3090,3090,3090,3090,0
20230921,120900,34245330,3090,3090,3090,3090,0
20230921,120800,34245330,3090,3090,3090,3090,0
20230921,120700,34245330,3090,3090,3090,3090,0
20230921,120600,34245330,3090,3090,3090,3090,1
20230921,120500,34242240,3090,3090,3090,3090,0
20230921,120400,34242240,3090,3090,3090,3090,0
20230921,120300,34242240,3090,3090,3090,3090,1
20230921,120200,34239150,3110,3110,3110,3110,200
20230921,120100,33617150,3080,3080,3080,3080,0
20230921,120000,33617150,3080,3080,3080,3080,0
20230921,115900,33617150,3080,3080,3080,3080,0
20230921,115800,33617150,3080,3080,3080,3080,0
20230921,115700,33617150,3080,3080,3080,3080,0
20230921,115600,33617150,3080,3080,3080,3080,0
20230921,115500,33617150,3080,3080,3080,3080,0
20230921,115400,33617150,3080,3080,3080,3080,0
20230921,115300,33617150,3080,3080,3080,3080,0
20230921,115200,33617150,3080,3080,3080,3080,0
20230921,115100,33617150,3080,3080,3080,3080,0
20230921,115000,33617150,3080,3080,3080,3080,0
20230921,114900,33617150,3080,3080,3080,3080,0
20230921,114800,33617150,3080,3080,3080,3080,0
20230921,114700,33617150,3080,3080,3080,3080,0
20230921,114600,33617150,3080,3080,3080,3080,0
20230921,114500,33617150,3080,3080,3080,3080,0
20230921,114400,33617150,3080,3080,3080,3080,0
20230921,114300,33617150,3080,3080,3080,3080,0
20230921,114200,33617150,3080,3080,3080,3080,0
20230921,114100,33617150,3080,3080,3080,3080,0
20230921,114000,33617150,3080,3100,3100,3080,1983
20230921,113900,27489170,3095,3095,3095,3095,0
20230921,113800,27489170,3095,3095,3095,3095,0
20230921,113700,27489170,3095,3095,3095,3095,0
20230921,113600,27489170,3095,3095,3095,3095,0
20230921,113500,27489170,3095,3095,3095,3095,0
20230921,113400,27489170,3095,3095,3095,3095,0
20230921,113300,27489170,3095,3095,3095,3095,1
20230921,113200,27486075,3100,3100,3100,3100,0
20230921,113100,27486075,3100,3100,3100,3100,0
20230921,113000,27486075,3100,3100,3100,3100,0
20230921,112900,27486075,3100,3115,3115,3100,1416
20230921,112800,23091150,3115,3115,3115,3115,0
20230921,112700,23091150,3115,3115,3115,3115,0
20230921,112600,23091150,3115,3115,3115,3115,133
20230921,112500,22676855,3115,3115,3115,3115,0
20230921,112400,22676855,3115,3115,3115,3115,0
20230921,112300,22676855,3115,3115,3115,3115,0
20230921,112200,22676855,3115,3115,3115,3115,1
20230921,112100,22673740,3115,3115,3115,3115,0
20230921,112000,22673740,3115,3115,3115,3115,0
20230921,111900,22673740,3115,3115,3115,3115,0
20230921,111800,22673740,3115,3115,3115,3115,0
20230921,111700,22673740,3115,3115,3115,3115,1
20230921,111600,22670625,3105,3105,3105,3105,0
20230921,111500,22670625,3105,3105,3105,3105,0
20230921,111400,22670625,3105,3105,3105,3105,0
20230921,111300,22670625,3105,3105,3105,3105,0
20230921,111200,22670625,3105,3105,3105,3105,0
20230921,111100,22670625,3105,3105,3105,3105,0
20230921,111000,22670625,3105,3105,3105,3105,0
20230921,110900,22670625,3105,3105,3105,3105,0
20230921,110800,22670625,3105,3105,3105,3105,0
20230921,110700,22670625,3105,3105,3105,3105,0
20230921,110600,22670625,3105,3105,3105,3105,0
20230921,110500,22670625,3105,3105,3105,3105,0
20230921,110400,22670625,3105,3105,3105,3105,0
20230921,110300,22670625,3105,3105,3105,3105,1369
20230921,110200,18419880,3115,3115,3115,3115,0
20230921,110100,18419880,3115,3115,3115,3115,0
20230921,110000,18419880,3115,3110,3115,3110,5
20230921,105900,18404320,3115,3115,3115,3115,0
20230921,105800,18404320,3115,3115,3115,3115,100
20230921,105700,18092820,3105,3105,3105,3105,0
20230921,105600,18092820,3105,3105,3105,3105,0
20230921,105500,18092820,3105,3105,3105,3105,0
20230921,105400,18092820,3105,3105,3105,3105,0
20230921,105300,18092820,3105,3105,3105,3105,0
20230921,105200,18092820,3105,3105,3105,3105,0
20230921,105100,18092820,3105,3110,3110,3105,52
20230921,105000,17931260,3115,3115,3115,3115,0
20230921,104900,17931260,3115,3115,3115,3115,0
20230921,104800,17931260,3115,3115,3115,3115,20
20230921,104700,17868960,3115,3115,3115,3115,10
20230921,104600,17837810,3110,3110,3110,3110,0
20230921,104500,17837810,3110,3110,3110,3110,2
20230921,104400,17831590,3100,3100,3100,3100,0
20230921,104300,17831590,3100,3100,3100,3100,0
20230921,104200,17831590,3100,3100,3100,3100,184
20230921,104100,17261190,3100,3100,3100,3100,50
20230921,104000,17106190,3105,3110,3110,3105,847
20230921,103900,14473755,3105,3105,3105,3105,0
20230921,103800,14473755,3105,3105,3105,3105,0
20230921,103700,14473755,3105,3105,3105,3105,0
20230921,103600,14473755,3105,3105,3105,3105,0
20230921,103500,14473755,3105,3105,3105,3105,1
20230921,103400,14470650,3100,3100,3100,3100,0
20230921,103300,14470650,3100,3100,3100,3100,0
20230921,103200,14470650,3100,3100,3100,3100,0
20230921,103100,14470650,3100,3100,3100,3100,1
20230921,103000,14467550,3105,3105,3105,3105,8
20230921,102900,14442710,3105,3105,3105,3105,0
20230921,102800,14442710,3105,3105,3105,3105,0
20230921,102700,14442710,3105,3105,3105,3105,614
20230921,102600,12536240,3105,3110,3110,3105,333
20230921,102500,11500615,3115,3115,3115,3115,0
20230921,102400,11500615,3115,3120,3120,3115,986
20230921,102300,8425870,3125,3125,3125,3125,0
20230921,102200,8425870,3125,3125,3125,3125,0
20230921,102100,8425870,3125,3125,3125,3125,0
20230921,102000,8425870,3125,3125,3125,3125,0
20230921,101900,8425870,3125,3125,3125,3125,0
20230921,101800,8425870,3125,3125,3125,3125,177
20230921,101700,7872745,3130,3130,3130,3130,0
20230921,101600,7872745,3130,3130,3130,3130,31
20230921,101500,7775715,3130,3130,3130,3130,0
20230921,101400,7775715,3130,3130,3130,3130,0
20230921,101300,7775715,3130,3130,3130,3130,0
20230921,101200,7775715,3130,3130,3130,3130,0
20230921,101100,7775715,3130,3130,3130,3130,0
20230921,101000,7775715,3130,3130,3130,3130,0
20230921,100900,7775715,3130,3130,3130,3130,0
20230921,100800,7775715,3130,3130,3130,3130,0
20230921,100700,7775715,3130,3130,3130,3130,0
20230921,100600,7775715,3130,3130,3130,3130,0
20230921,100500,7775715,3130,3130,3130,3130,0
20230921,100400,7775715,3130,3135,3135,3130,442
20230921,100300,6392205,3140,3140,3140,3140,0
20230921,100200,6392205,3140,3140,3140,3140,0
20230921,100100,6392205,3140,3140,3140,3140,0
20230921,100000,6392205,3140,3140,3140,3140,0
20230921,095900,6392205,3140,3140,3140,3140,0
20230921,095800,6392205,3140,3145,3145,3140,175
20230921,095700,5841920,3160,3160,3160,3160,2
20230921,095600,5835600,3160,3160,3160,3160,0
20230921,095500,5835600,3160,3160,3160,3160,0
20230921,095400,5835600,3160,3160,3160,3160,3
20230921,095300,5826120,3145,3145,3145,3145,0
20230921,095200,5826120,3145,3145,3145,3145,0
20230921,095100,5826120,3145,3145,3145,3145,0
20230921,095000,5826120,3145,3145,3145,3145,9
20230921,094900,5797815,3150,3150,3150,3150,0
20230921,094800,5797815,3150,3150,3150,3150,0
20230921,094700,5797815,3150,3150,3150,3150,0
20230921,094600,5797815,3150,3150,3150,3150,500
20230921,094500,4222815,3150,3150,3150,3150,13
20230921,094400,4181865,3150,3150,3150,3150,0
20230921,094300,4181865,3150,3150,3150,3150,0
20230921,094200,4181865,3150,3155,3155,3150,618
20230921,094100,2233665,3155,3155,3155,3155,0
20230921,094000,2233665,3155,3155,3155,3155,1
20230921,093900,2230510,3155,3155,3155,3155,8
20230921,093800,2205270,3145,3145,3145,3145,0
20230921,093700,2205270,3145,3145,3145,3145,0
20230921,093600,2205270,3145,3145,3145,3145,100
20230921,093500,1890770,3145,3145,3145,3145,1
20230921,093400,1887625,3145,3145,3145,3145,0
20230921,093300,1887625,3145,3145,3145,3145,0
20230921,093200,1887625,3145,3145,3145,3145,0
20230921,093100,1887625,3145,3145,3145,3145,0
20230921,093000,1887625,3145,3145,3145,3145,0
20230921,092900,1887625,3145,3145,3145,3145,0
20230921,092800,1887625,3145,3145,3145,3145,0
20230921,092700,1887625,3145,3145,3145,3145,3
20230921,092600,1878190,3125,3125,3125,3125,0
20230921,092500,1878190,3125,3125,3125,3125,0
20230921,092400,1878190,3125,3125,3125,3125,0
20230921,092300,1878190,3125,3135,3135,3125,126
20230921,092200,1484180,3140,3140,3140,3140,10
20230921,092100,1452780,3140,3140,3140,3140,0
20230921,092000,1452780,3140,3140,3140,3140,0
20230921,091900,1452780,3140,3140,3140,3140,0
20230921,091800,1452780,3140,3140,3140,3140,41
20230921,091700,1324040,3145,3145,3145,3145,0
20230921,091600,1324040,3145,3145,3145,3145,294
20230921,091500,399410,3145,3145,3145,3145,1
20230921,091400,396265,3145,3145,3145,3145,0
20230921,091300,396265,3145,3145,3145,3145,0
20230921,091200,396265,3145,3145,3145,3145,0
20230921,091100,396265,3145,3145,3145,3145,10
20230921,091000,364815,3145,3140,3145,3140,6
20230921,090900,345950,3145,3145,3145,3145,2
20230921,090800,339660,3145,3145,3145,3145,0
20230921,090700,339660,3145,3145,3145,3145,1
20230921,090600,336515,3145,3145,3145,3145,0
20230921,090500,336515,3145,3145,3145,3145,0
20230921,090400,336515,3145,3145,3145,3145,5
20230921,090300,320790,3145,3145,3145,3145,0
20230921,090200,320790,3145,3145,3145,3145,0
20230921,090100,320790,3145,3145,3145,3145,0
20230921,090000,320790,3145,3145,3145,3145,102