KissMeData/024740/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185900,343817500,2410,2410,2410,2410,3470
20230901,185800,343817500,2410,2410,2410,2410,0
20230901,185700,343817500,2410,2410,2410,2410,0
20230901,185600,343817500,2410,2410,2410,2410,0
20230901,185500,343817500,2410,2410,2410,2410,0
20230901,185400,343817500,2410,2410,2410,2410,0
20230901,185300,343817500,2410,2410,2410,2410,0
20230901,185200,343817500,2410,2410,2410,2410,0
20230901,185100,343817500,2410,2410,2410,2410,0
20230901,185000,343817500,2410,2410,2410,2410,0
20230901,184900,343817500,2410,2410,2410,2410,0
20230901,184800,343817500,2410,2410,2410,2410,0
20230901,184700,343817500,2410,2410,2410,2410,0
20230901,184600,343817500,2410,2410,2410,2410,0
20230901,184500,343817500,2410,2410,2410,2410,0
20230901,184400,343817500,2410,2410,2410,2410,0
20230901,184300,343817500,2410,2410,2410,2410,0
20230901,184200,343817500,2410,2410,2410,2410,0
20230901,184100,343817500,2410,2410,2410,2410,0
20230901,184000,343817500,2410,2410,2410,2410,0
20230901,183900,343817500,2410,2410,2410,2410,0
20230901,183800,343817500,2410,2410,2410,2410,0
20230901,183700,343817500,2410,2410,2410,2410,0
20230901,183600,343817500,2410,2410,2410,2410,0
20230901,183500,343817500,2410,2410,2410,2410,0
20230901,183400,343817500,2410,2410,2410,2410,0
20230901,183300,343817500,2410,2410,2410,2410,0
20230901,183200,343817500,2410,2410,2410,2410,0
20230901,183100,343817500,2410,2410,2410,2410,0
20230901,183000,343817500,2410,2410,2410,2410,0
20230901,182900,343817500,2410,2410,2410,2410,3470
20230901,182800,343817500,2410,2410,2410,2410,0
20230901,182700,343817500,2410,2410,2410,2410,0
20230901,182600,343817500,2410,2410,2410,2410,0
20230901,182500,343817500,2410,2410,2410,2410,0
20230901,182400,343817500,2410,2410,2410,2410,0
20230901,182300,343817500,2410,2410,2410,2410,0
20230901,182200,343817500,2410,2410,2410,2410,0
20230901,182100,343817500,2410,2410,2410,2410,0
20230901,182000,343817500,2410,2410,2410,2410,0
20230901,181900,343817500,2410,2410,2410,2410,0
20230901,181800,343817500,2410,2410,2410,2410,0
20230901,181700,343817500,2410,2410,2410,2410,0
20230901,181600,343817500,2410,2410,2410,2410,0
20230901,181500,343817500,2410,2410,2410,2410,0
20230901,181400,343817500,2410,2410,2410,2410,0
20230901,181300,343817500,2410,2410,2410,2410,0
20230901,181200,343817500,2410,2410,2410,2410,0
20230901,181100,343817500,2410,2410,2410,2410,0
20230901,181000,343817500,2410,2410,2410,2410,0
20230901,180900,343817500,2410,2410,2410,2410,0
20230901,180800,343817500,2410,2410,2410,2410,0
20230901,180700,343817500,2410,2410,2410,2410,0
20230901,180600,343817500,2410,2410,2410,2410,0
20230901,180500,343817500,2410,2410,2410,2410,0
20230901,180400,343817500,2410,2410,2410,2410,0
20230901,180300,343817500,2410,2410,2410,2410,0
20230901,180200,343817500,2410,2410,2410,2410,0
20230901,180100,343817500,2410,2410,2410,2410,0
20230901,180000,343817500,2410,2410,2410,2410,0
20230901,175900,343817500,2410,2410,2410,2410,3470
20230901,175800,343817500,2410,2410,2410,2410,0
20230901,175700,343817500,2410,2410,2410,2410,0
20230901,175600,343817500,2410,2410,2410,2410,0
20230901,175500,343817500,2410,2410,2410,2410,0
20230901,175400,343817500,2410,2410,2410,2410,0
20230901,175300,343817500,2410,2410,2410,2410,0
20230901,175200,343817500,2410,2410,2410,2410,0
20230901,175100,343817500,2410,2410,2410,2410,0
20230901,175000,343817500,2410,2410,2410,2410,0
20230901,174900,343817500,2410,2410,2410,2410,0
20230901,174800,343817500,2410,2410,2410,2410,0
20230901,174700,343817500,2410,2410,2410,2410,0
20230901,174600,343817500,2410,2410,2410,2410,0
20230901,174500,343817500,2410,2410,2410,2410,0
20230901,174400,343817500,2410,2410,2410,2410,0
20230901,174300,343817500,2410,2410,2410,2410,0
20230901,174200,343817500,2410,2410,2410,2410,0
20230901,174100,343817500,2410,2410,2410,2410,0
20230901,174000,343817500,2410,2410,2410,2410,0
20230901,173900,343817500,2410,2410,2410,2410,0
20230901,173800,343817500,2410,2410,2410,2410,0
20230901,173700,343817500,2410,2410,2410,2410,0
20230901,173600,343817500,2410,2410,2410,2410,0
20230901,173500,343817500,2410,2410,2410,2410,0
20230901,173400,343817500,2410,2410,2410,2410,0
20230901,173300,343817500,2410,2410,2410,2410,0
20230901,173200,343817500,2410,2410,2410,2410,0
20230901,173100,343817500,2410,2410,2410,2410,0
20230901,173000,343817500,2410,2410,2410,2410,0
20230901,172900,343817500,2410,2410,2410,2410,3470
20230901,172800,343817500,2410,2410,2410,2410,0
20230901,172700,343817500,2410,2410,2410,2410,0
20230901,172600,343817500,2410,2410,2410,2410,0
20230901,172500,343817500,2410,2410,2410,2410,0
20230901,172400,343817500,2410,2410,2410,2410,0
20230901,172300,343817500,2410,2410,2410,2410,0
20230901,172200,343817500,2410,2410,2410,2410,0
20230901,172100,343817500,2410,2410,2410,2410,0
20230901,172000,343817500,2410,2410,2410,2410,0
20230901,171900,343817500,2410,2410,2410,2410,0
20230901,171800,343817500,2410,2410,2410,2410,0
20230901,171700,343817500,2410,2410,2410,2410,0
20230901,171600,343817500,2410,2410,2410,2410,0
20230901,171500,343817500,2410,2410,2410,2410,0
20230901,171400,343817500,2410,2410,2410,2410,0
20230901,171300,343817500,2410,2410,2410,2410,0
20230901,171200,343817500,2410,2410,2410,2410,0
20230901,171100,343817500,2410,2410,2410,2410,0
20230901,171000,343817500,2410,2410,2410,2410,0
20230901,170900,343817500,2410,2410,2410,2410,0
20230901,170800,343817500,2410,2410,2410,2410,0
20230901,170700,343817500,2410,2410,2410,2410,0
20230901,170600,343817500,2410,2410,2410,2410,0
20230901,170500,343817500,2410,2410,2410,2410,0
20230901,170400,343817500,2410,2410,2410,2410,0
20230901,170300,343817500,2410,2410,2410,2410,0
20230901,170200,343817500,2410,2410,2410,2410,0
20230901,170100,343817500,2410,2410,2410,2410,0
20230901,170000,343817500,2410,2410,2410,2410,0
20230901,165900,343817500,2410,2410,2410,2410,3470
20230901,165800,343817500,2410,2410,2410,2410,0
20230901,165700,343817500,2410,2410,2410,2410,0
20230901,165600,343817500,2410,2410,2410,2410,0
20230901,165500,343817500,2410,2410,2410,2410,0
20230901,165400,343817500,2410,2410,2410,2410,0
20230901,165300,343817500,2410,2410,2410,2410,0
20230901,165200,343817500,2410,2410,2410,2410,0
20230901,165100,343817500,2410,2410,2410,2410,0
20230901,165000,343817500,2410,2410,2410,2410,0
20230901,164900,343817500,2410,2410,2410,2410,0
20230901,164800,343817500,2410,2410,2410,2410,0
20230901,164700,343817500,2410,2410,2410,2410,0
20230901,164600,343817500,2410,2410,2410,2410,0
20230901,164500,343817500,2410,2410,2410,2410,0
20230901,164400,343817500,2410,2410,2410,2410,0
20230901,164300,343817500,2410,2410,2410,2410,0
20230901,164200,343817500,2410,2410,2410,2410,0
20230901,164100,343817500,2410,2410,2410,2410,0
20230901,164000,343817500,2410,2410,2410,2410,0
20230901,163900,343817500,2410,2410,2410,2410,0
20230901,163800,343817500,2410,2410,2410,2410,0
20230901,163700,343817500,2410,2410,2410,2410,0
20230901,163600,343817500,2410,2410,2410,2410,0
20230901,163500,343817500,2410,2410,2410,2410,0
20230901,163400,343817500,2410,2410,2410,2410,0
20230901,163300,343817500,2410,2410,2410,2410,0
20230901,163200,343817500,2410,2410,2410,2410,0
20230901,163100,343817500,2410,2410,2410,2410,0
20230901,163000,343817500,2410,2410,2410,2410,0
20230901,162900,343817500,2410,2410,2410,2410,3470
20230901,162800,343817500,2410,2410,2410,2410,0
20230901,162700,343817500,2410,2410,2410,2410,0
20230901,162600,343817500,2410,2410,2410,2410,0
20230901,162500,343817500,2410,2410,2410,2410,0
20230901,162400,343817500,2410,2410,2410,2410,0
20230901,162300,343817500,2410,2410,2410,2410,0
20230901,162200,343817500,2410,2410,2410,2410,0
20230901,162100,343817500,2410,2410,2410,2410,0
20230901,162000,343817500,2410,2410,2410,2410,0
20230901,161900,343817500,2410,2410,2410,2410,0
20230901,161800,343817500,2410,2410,2410,2410,0
20230901,161700,343817500,2410,2410,2410,2410,0
20230901,161600,343817500,2410,2410,2410,2410,0
20230901,161500,343817500,2410,2410,2410,2410,0
20230901,161400,343817500,2410,2410,2410,2410,0
20230901,161300,343817500,2410,2410,2410,2410,0
20230901,161200,343817500,2410,2410,2410,2410,0
20230901,161100,343817500,2410,2410,2410,2410,0
20230901,161000,343817500,2410,2410,2410,2410,0
20230901,160900,343817500,2410,2410,2410,2410,0
20230901,160800,343817500,2410,2410,2410,2410,0
20230901,160700,343817500,2410,2410,2410,2410,0
20230901,160600,343817500,2410,2410,2410,2410,0
20230901,160500,343817500,2410,2410,2410,2410,0
20230901,160400,343817500,2410,2410,2410,2410,0
20230901,160300,343817500,2410,2410,2410,2410,0
20230901,160200,343817500,2410,2410,2410,2410,0
20230901,160100,343817500,2410,2410,2410,2410,0
20230901,160000,343817500,2410,2410,2410,2410,0
20230901,155900,343817500,2410,2410,2410,2410,3470
20230901,155800,343817500,2410,2410,2410,2410,0
20230901,155700,343817500,2410,2410,2410,2410,0
20230901,155600,343817500,2410,2410,2410,2410,0
20230901,155500,343817500,2410,2410,2410,2410,0
20230901,155400,343817500,2410,2410,2410,2410,0
20230901,155300,343817500,2410,2410,2410,2410,0
20230901,155200,343817500,2410,2410,2410,2410,0
20230901,155100,343817500,2410,2410,2410,2410,0
20230901,155000,343817500,2410,2410,2410,2410,0
20230901,154900,343817500,2410,2410,2410,2410,0
20230901,154800,343817500,2410,2410,2410,2410,0
20230901,154700,343817500,2410,2410,2410,2410,0
20230901,154600,343817500,2410,2410,2410,2410,0
20230901,154500,343817500,2410,2410,2410,2410,0
20230901,154400,343817500,2410,2410,2410,2410,0
20230901,154300,343817500,2410,2410,2410,2410,0
20230901,154200,343817500,2410,2410,2410,2410,0
20230901,154100,343817500,2410,2410,2410,2410,0
20230901,154000,343817500,2410,2410,2410,2410,0
20230901,153900,343817500,2410,2410,2410,2410,0
20230901,153800,343817500,2410,2410,2410,2410,0
20230901,153700,343817500,2410,2410,2410,2410,0
20230901,153600,343817500,2410,2410,2410,2410,0
20230901,153500,343817500,2410,2410,2410,2410,0
20230901,153400,343817500,2410,2410,2410,2410,0
20230901,153300,343817500,2410,2410,2410,2410,0
20230901,153200,343817500,2410,2410,2410,2410,0
20230901,153100,343817500,2410,2410,2410,2410,0
20230901,153000,343817500,2410,2410,2410,2410,3470
20230901,152900,335454800,2420,2420,2420,2420,0
20230901,152800,335454800,2420,2420,2420,2420,0
20230901,152700,335454800,2420,2420,2420,2420,0
20230901,152600,335454800,2420,2420,2420,2420,0
20230901,152500,335454800,2420,2420,2420,2420,0
20230901,152400,335454800,2420,2420,2420,2420,0
20230901,152300,335454800,2420,2420,2420,2420,0
20230901,152200,335454800,2420,2420,2420,2420,0
20230901,152100,335454800,2420,2420,2420,2420,0
20230901,152000,335454800,2420,2420,2420,2420,0
20230901,151900,335454800,2420,2420,2420,2420,202
20230901,151800,334965960,2420,2420,2420,2420,9
20230901,151700,334944180,2420,2420,2420,2420,0
20230901,151600,334944180,2420,2420,2420,2420,0
20230901,151500,334944180,2420,2420,2420,2420,7
20230901,151400,334927240,2420,2415,2420,2415,1503
20230901,151300,331297480,2420,2420,2420,2420,1
20230901,151200,331295060,2420,2420,2420,2420,6
20230901,151100,331280540,2415,2415,2415,2415,111
20230901,151000,331012475,2410,2420,2420,2410,3731
20230901,150900,322013530,2420,2425,2425,2420,707
20230901,150800,320302585,2420,2420,2420,2420,1301
20230901,150700,317154165,2425,2425,2425,2425,0
20230901,150600,317154165,2425,2425,2425,2425,2
20230901,150500,317149315,2420,2420,2420,2420,724
20230901,150400,315397235,2415,2420,2420,2415,246
20230901,150300,314802365,2430,2425,2430,2425,5101
20230901,150200,302432435,2430,2430,2430,2430,0
20230901,150100,302432435,2430,2430,2430,2430,6
20230901,150000,302417855,2430,2425,2430,2425,3600
20230901,145900,293679960,2430,2430,2430,2430,0
20230901,145800,293679960,2430,2430,2430,2430,0
20230901,145700,293679960,2430,2430,2430,2430,0
20230901,145600,293679960,2430,2430,2430,2430,0
20230901,145500,293679960,2430,2430,2430,2430,1
20230901,145400,293677530,2425,2425,2425,2425,5647
20230901,145300,279983555,2430,2430,2430,2430,0
20230901,145200,279983555,2430,2430,2430,2430,12
20230901,145100,279954395,2430,2430,2430,2430,0
20230901,145000,279954395,2430,2430,2430,2430,1000
20230901,144900,277524395,2425,2425,2425,2425,1000
20230901,144800,275099395,2425,2425,2425,2425,1000
20230901,144700,272674395,2430,2430,2430,2430,0
20230901,144600,272674395,2430,2430,2430,2430,1
20230901,144500,272671965,2425,2425,2425,2425,280
20230901,144400,271992965,2430,2430,2430,2430,267
20230901,144300,271344155,2430,2425,2430,2425,2471
20230901,144200,265351975,2430,2430,2430,2430,0
20230901,144100,265351975,2430,2430,2430,2430,0
20230901,144000,265351975,2430,2430,2430,2430,0
20230901,143900,265351975,2430,2430,2430,2430,206
20230901,143800,264851395,2430,2430,2430,2430,100
20230901,143700,264608395,2430,2430,2430,2430,320
20230901,143600,263830795,2430,2430,2430,2430,10
20230901,143500,263806495,2430,2430,2430,2430,0
20230901,143400,263806495,2430,2430,2430,2430,0
20230901,143300,263806495,2430,2430,2430,2430,10
20230901,143200,263782195,2430,2430,2430,2430,510
20230901,143100,262542895,2430,2430,2430,2430,0
20230901,143000,262542895,2430,2430,2430,2430,50
20230901,142900,262421395,2430,2430,2430,2430,0
20230901,142800,262421395,2430,2430,2430,2430,50
20230901,142700,262299895,2430,2430,2430,2430,0
20230901,142600,262299895,2430,2430,2430,2430,0
20230901,142500,262299895,2430,2430,2430,2430,0
20230901,142400,262299895,2430,2430,2430,2430,402
20230901,142300,261323035,2420,2415,2420,2415,8802
20230901,142200,240023485,2415,2420,2420,2415,525
20230901,142100,238753675,2420,2420,2420,2420,113
20230901,142000,238480215,2420,2420,2420,2420,0
20230901,141900,238480215,2420,2420,2420,2420,65
20230901,141800,238322915,2425,2420,2425,2420,1602
20230901,141700,234438085,2430,2430,2430,2430,0
20230901,141600,234438085,2430,2430,2430,2430,0
20230901,141500,234438085,2430,2420,2430,2410,988
20230901,141400,232052040,2425,2415,2425,2415,1501
20230901,141300,228427115,2420,2425,2425,2420,2242
20230901,141200,222993745,2425,2425,2425,2425,417
20230901,141100,221982520,2430,2430,2430,2430,0
20230901,141000,221982520,2430,2430,2430,2430,20
20230901,140900,221933920,2440,2430,2440,2430,21
20230901,140800,221882780,2435,2435,2440,2435,2001
20230901,140700,217010340,2430,2430,2430,2430,0
20230901,140600,217010340,2430,2430,2430,2430,699
20230901,140500,215311770,2440,2440,2440,2440,0
20230901,140400,215311770,2440,2440,2440,2440,2
20230901,140300,215306890,2440,2440,2440,2440,0
20230901,140200,215306890,2440,2440,2440,2440,0
20230901,140100,215306890,2440,2440,2440,2440,0
20230901,140000,215306890,2440,2440,2440,2440,297
20230901,135900,214582210,2440,2440,2440,2440,0
20230901,135800,214582210,2440,2440,2440,2440,0
20230901,135700,214582210,2440,2440,2440,2440,0
20230901,135600,214582210,2440,2440,2440,2440,30
20230901,135500,214509010,2440,2440,2440,2440,0
20230901,135400,214509010,2440,2440,2440,2440,0
20230901,135300,214509010,2440,2440,2440,2440,0
20230901,135200,214509010,2440,2440,2440,2440,883
20230901,135100,212354490,2440,2440,2440,2440,0
20230901,135000,212354490,2440,2440,2440,2440,5
20230901,134900,212342290,2430,2430,2430,2430,25
20230901,134800,212281540,2440,2440,2440,2440,0
20230901,134700,212281540,2440,2440,2440,2440,0
20230901,134600,212281540,2440,2440,2440,2440,10
20230901,134500,212257140,2435,2435,2440,2435,10
20230901,134400,212232780,2440,2440,2440,2440,0
20230901,134300,212232780,2440,2440,2440,2440,0
20230901,134200,212232780,2440,2440,2440,2440,10
20230901,134100,212208380,2440,2440,2440,2440,1
20230901,134000,212205940,2430,2430,2430,2425,89
20230901,133900,211989920,2430,2430,2430,2430,636
20230901,133800,210444440,2430,2430,2430,2430,0
20230901,133700,210444440,2430,2430,2430,2430,0
20230901,133600,210444440,2430,2430,2430,2430,300
20230901,133500,209715440,2430,2430,2430,2430,25
20230901,133400,209654690,2430,2435,2435,2430,1445
20230901,133300,206143090,2440,2440,2440,2440,0
20230901,133200,206143090,2440,2430,2440,2430,3
20230901,133100,206135780,2440,2440,2440,2440,0
20230901,133000,206135780,2440,2440,2440,2440,3
20230901,132900,206128460,2440,2440,2440,2440,12
20230901,132800,206099180,2440,2440,2440,2440,0
20230901,132700,206099180,2440,2440,2440,2440,2
20230901,132600,206094300,2435,2440,2440,2435,1214
20230901,132500,203134640,2440,2440,2440,2440,0
20230901,132400,203134640,2440,2440,2440,2440,1
20230901,132300,203132200,2430,2430,2430,2430,0
20230901,132200,203132200,2430,2430,2430,2430,0
20230901,132100,203132200,2430,2430,2435,2430,754
20230901,132000,201299965,2440,2440,2440,2440,0
20230901,131900,201299965,2440,2440,2440,2440,0
20230901,131800,201299965,2440,2440,2440,2440,0
20230901,131700,201299965,2440,2440,2440,2440,0
20230901,131600,201299965,2440,2440,2440,2440,0
20230901,131500,201299965,2440,2440,2440,2440,0
20230901,131400,201299965,2440,2440,2440,2440,0
20230901,131300,201299965,2440,2440,2440,2440,1
20230901,131200,201297525,2430,2435,2435,2430,2227
20230901,131100,195875915,2435,2435,2435,2435,20
20230901,131000,195827215,2440,2440,2440,2440,0
20230901,130900,195827215,2440,2440,2440,2440,0
20230901,130800,195827215,2440,2440,2440,2440,0
20230901,130700,195827215,2440,2440,2440,2440,0
20230901,130600,195827215,2440,2440,2440,2440,21
20230901,130500,195775975,2430,2430,2430,2430,10
20230901,130400,195751675,2440,2440,2440,2440,42
20230901,130300,195649195,2440,2440,2440,2440,0
20230901,130200,195649195,2440,2440,2440,2440,0
20230901,130100,195649195,2440,2440,2440,2440,0
20230901,130000,195649195,2440,2440,2440,2440,0
20230901,125900,195649195,2440,2430,2440,2430,693
20230901,125800,193965195,2435,2440,2440,2435,2419
20230901,125700,188074605,2440,2435,2440,2435,4
20230901,125600,188064850,2440,2440,2440,2440,1
20230901,125500,188062410,2435,2435,2435,2435,1000
20230901,125400,185627410,2440,2440,2440,2440,2
20230901,125300,185622530,2440,2440,2440,2440,100
20230901,125200,185378530,2445,2445,2445,2445,0
20230901,125100,185378530,2445,2445,2445,2445,0
20230901,125000,185378530,2445,2445,2445,2445,0
20230901,124900,185378530,2445,2445,2445,2445,6
20230901,124800,185363860,2445,2445,2445,2445,0
20230901,124700,185363860,2445,2445,2445,2445,42
20230901,124600,185261170,2440,2440,2440,2440,6
20230901,124500,185246530,2440,2440,2440,2440,0
20230901,124400,185246530,2440,2440,2440,2440,10
20230901,124300,185222130,2440,2440,2440,2440,2337
20230901,124200,179519850,2445,2445,2445,2445,0
20230901,124100,179519850,2445,2445,2445,2445,0
20230901,124000,179519850,2445,2445,2445,2445,0
20230901,123900,179519850,2445,2445,2445,2445,0
20230901,123800,179519850,2445,2445,2445,2445,2319
20230901,123700,173849895,2450,2450,2450,2450,0
20230901,123600,173849895,2450,2450,2450,2450,0
20230901,123500,173849895,2450,2450,2450,2450,0
20230901,123400,173849895,2450,2445,2450,2445,2
20230901,123300,173845000,2450,2450,2450,2450,2
20230901,123200,173840100,2450,2450,2450,2450,0
20230901,123100,173840100,2450,2450,2450,2450,0
20230901,123000,173840100,2450,2450,2450,2450,40
20230901,122900,173742100,2450,2450,2450,2450,0
20230901,122800,173742100,2450,2450,2450,2450,0
20230901,122700,173742100,2450,2450,2450,2450,9
20230901,122600,173720050,2450,2445,2450,2445,151
20230901,122500,173350850,2450,2450,2450,2450,0
20230901,122400,173350850,2450,2450,2450,2450,0
20230901,122300,173350850,2450,2450,2450,2450,0
20230901,122200,173350850,2450,2440,2450,2440,2573
20230901,122100,167072720,2440,2440,2440,2440,0
20230901,122000,167072720,2440,2440,2440,2440,1
20230901,121900,167070280,2435,2435,2435,2435,0
20230901,121800,167070280,2435,2435,2435,2435,150
20230901,121700,166705030,2440,2440,2440,2440,1036
20230901,121600,164177190,2440,2440,2440,2440,1
20230901,121500,164174750,2435,2435,2435,2435,0
20230901,121400,164174750,2435,2450,2450,2435,6333
20230901,121300,148728680,2445,2445,2445,2445,0
20230901,121200,148728680,2445,2445,2445,2445,1
20230901,121100,148726235,2440,2440,2440,2440,0
20230901,121000,148726235,2440,2440,2440,2440,0
20230901,120900,148726235,2440,2440,2440,2440,70
20230901,120800,148555435,2445,2445,2445,2445,74
20230901,120700,148374505,2445,2450,2450,2445,55
20230901,120600,148240025,2445,2445,2445,2445,994
20230901,120500,145809695,2445,2445,2445,2445,9
20230901,120400,145787690,2445,2445,2445,2445,1
20230901,120300,145785245,2440,2440,2440,2440,0
20230901,120200,145785245,2440,2440,2440,2440,0
20230901,120100,145785245,2440,2440,2440,2440,0
20230901,120000,145785245,2440,2440,2440,2440,0
20230901,115900,145785245,2440,2440,2440,2440,0
20230901,115800,145785245,2440,2440,2440,2440,10
20230901,115700,145760845,2445,2445,2445,2445,0
20230901,115600,145760845,2445,2445,2445,2445,0
20230901,115500,145760845,2445,2445,2445,2445,0
20230901,115400,145760845,2445,2445,2445,2445,0
20230901,115300,145760845,2445,2445,2445,2445,0
20230901,115200,145760845,2445,2445,2445,2445,0
20230901,115100,145760845,2445,2445,2445,2445,0
20230901,115000,145760845,2445,2445,2445,2445,0
20230901,114900,145760845,2445,2445,2445,2445,0
20230901,114800,145760845,2445,2445,2445,2445,0
20230901,114700,145760845,2445,2445,2445,2445,37
20230901,114600,145670380,2445,2445,2445,2445,0
20230901,114500,145670380,2445,2445,2445,2445,0
20230901,114400,145670380,2445,2445,2445,2445,0
20230901,114300,145670380,2445,2445,2445,2445,0
20230901,114200,145670380,2445,2445,2445,2445,1226
20230901,114100,142672810,2445,2445,2445,2445,1
20230901,114000,142670365,2440,2440,2440,2440,0
20230901,113900,142670365,2440,2440,2440,2440,500
20230901,113800,141450365,2445,2445,2445,2445,0
20230901,113700,141450365,2445,2445,2445,2445,20
20230901,113600,141401465,2445,2445,2445,2445,0
20230901,113500,141401465,2445,2445,2445,2445,0
20230901,113400,141401465,2445,2440,2445,2440,6
20230901,113300,141386820,2435,2435,2435,2435,11
20230901,113200,141360035,2435,2435,2435,2435,0
20230901,113100,141360035,2435,2435,2435,2435,0
20230901,113000,141360035,2435,2435,2435,2435,0
20230901,112900,141360035,2435,2435,2435,2435,0
20230901,112800,141360035,2435,2435,2435,2435,0
20230901,112700,141360035,2435,2440,2440,2435,300
20230901,112600,140629450,2440,2440,2440,2440,1
20230901,112500,140627010,2445,2445,2445,2445,0
20230901,112400,140627010,2445,2445,2445,2445,0
20230901,112300,140627010,2445,2445,2445,2445,0
20230901,112200,140627010,2445,2445,2445,2445,0
20230901,112100,140627010,2445,2445,2445,2445,5
20230901,112000,140614785,2440,2440,2440,2440,0
20230901,111900,140614785,2440,2440,2440,2440,0
20230901,111800,140614785,2440,2440,2440,2440,0
20230901,111700,140614785,2440,2440,2440,2440,0
20230901,111600,140614785,2440,2440,2440,2440,2263
20230901,111500,135093065,2440,2440,2440,2440,100
20230901,111400,134849065,2440,2440,2440,2440,300
20230901,111300,134117065,2440,2440,2440,2440,0
20230901,111200,134117065,2440,2440,2440,2440,0
20230901,111100,134117065,2440,2440,2440,2440,0
20230901,111000,134117065,2440,2440,2440,2440,0
20230901,110900,134117065,2440,2445,2445,2440,5866
20230901,110800,119801780,2450,2450,2450,2450,1
20230901,110700,119799330,2455,2455,2455,2455,5
20230901,110600,119787055,2450,2450,2450,2450,2
20230901,110500,119782155,2455,2455,2455,2455,0
20230901,110400,119782155,2455,2455,2455,2455,0
20230901,110300,119782155,2455,2455,2455,2455,0
20230901,110200,119782155,2455,2455,2455,2455,0
20230901,110100,119782155,2455,2455,2455,2455,0
20230901,110000,119782155,2455,2455,2455,2455,0
20230901,105900,119782155,2455,2455,2455,2455,0
20230901,105800,119782155,2455,2455,2455,2455,0
20230901,105700,119782155,2455,2455,2455,2455,0
20230901,105600,119782155,2455,2455,2455,2455,0
20230901,105500,119782155,2455,2450,2455,2450,16
20230901,105400,119742900,2455,2455,2455,2455,0
20230901,105300,119742900,2455,2450,2455,2450,800
20230901,105200,117782595,2455,2450,2455,2450,930
20230901,105100,115503720,2445,2445,2445,2445,0
20230901,105000,115503720,2445,2445,2445,2445,0
20230901,104900,115503720,2445,2445,2445,2445,0
20230901,104800,115503720,2445,2450,2450,2445,1034
20230901,104700,112975420,2450,2450,2450,2450,20
20230901,104600,112926420,2450,2450,2450,2450,746
20230901,104500,111098720,2450,2450,2450,2450,0
20230901,104400,111098720,2450,2450,2450,2450,9
20230901,104300,111076670,2450,2450,2450,2450,0
20230901,104200,111076670,2450,2445,2450,2445,909
20230901,104100,108854160,2450,2450,2450,2450,0
20230901,104000,108854160,2450,2450,2450,2450,100
20230901,103900,108609160,2450,2450,2450,2450,35
20230901,103800,108523410,2450,2450,2450,2450,0
20230901,103700,108523410,2450,2450,2450,2450,0
20230901,103600,108523410,2450,2450,2450,2450,0
20230901,103500,108523410,2450,2450,2450,2450,0
20230901,103400,108523410,2450,2445,2450,2445,842
20230901,103300,106464715,2450,2450,2450,2450,0
20230901,103200,106464715,2450,2450,2450,2450,1
20230901,103100,106462265,2450,2455,2455,2450,494
20230901,103000,105251960,2445,2445,2445,2445,0
20230901,102900,105251960,2445,2445,2445,2445,0
20230901,102800,105251960,2445,2445,2445,2445,499
20230901,102700,104031905,2450,2450,2450,2450,0
20230901,102600,104031905,2450,2450,2450,2450,0
20230901,102500,104031905,2450,2450,2450,2450,1
20230901,102400,104029455,2455,2455,2455,2455,0
20230901,102300,104029455,2455,2455,2455,2455,0
20230901,102200,104029455,2455,2455,2455,2455,0
20230901,102100,104029455,2455,2455,2455,2455,0
20230901,102000,104029455,2455,2455,2455,2455,1
20230901,101900,104027000,2445,2445,2445,2445,1
20230901,101800,104024555,2455,2455,2455,2455,0
20230901,101700,104024555,2455,2455,2455,2455,0
20230901,101600,104024555,2455,2445,2455,2445,32
20230901,101500,103946305,2445,2445,2445,2445,1
20230901,101400,103943860,2450,2450,2450,2450,0
20230901,101300,103943860,2450,2450,2450,2450,0
20230901,101200,103943860,2450,2450,2450,2450,1189
20230901,101100,101030810,2450,2450,2450,2450,1450
20230901,101000,97478310,2450,2450,2450,2450,415
20230901,100900,96461560,2450,2450,2450,2450,496
20230901,100800,95246360,2450,2450,2450,2450,4
20230901,100700,95236560,2455,2455,2455,2455,36
20230901,100600,95148180,2455,2455,2455,2455,1
20230901,100500,95145725,2450,2445,2450,2440,2329
20230901,100400,89440910,2445,2445,2445,2445,897
20230901,100300,87247745,2450,2450,2450,2450,0
20230901,100200,87247745,2450,2450,2450,2450,0
20230901,100100,87247745,2450,2450,2450,2450,0
20230901,100000,87247745,2450,2450,2450,2450,2
20230901,095900,87242845,2445,2450,2450,2445,1296
20230901,095800,84072140,2450,2450,2450,2450,20
20230901,095700,84023140,2460,2460,2460,2460,11
20230901,095600,83996080,2450,2450,2450,2450,150
20230901,095500,83628580,2460,2460,2460,2460,0
20230901,095400,83628580,2460,2460,2460,2450,601
20230901,095300,82151120,2460,2460,2460,2460,0
20230901,095200,82151120,2460,2450,2460,2450,53
20230901,095100,82021240,2460,2460,2460,2460,0
20230901,095000,82021240,2460,2460,2460,2460,845
20230901,094900,79942540,2460,2460,2460,2460,100
20230901,094800,79696540,2460,2460,2460,2460,1436
20230901,094700,76163980,2460,2460,2460,2460,50
20230901,094600,76040980,2460,2460,2460,2460,0
20230901,094500,76040980,2460,2460,2460,2460,1
20230901,094400,76038520,2460,2460,2460,2460,0
20230901,094300,76038520,2460,2460,2460,2460,4
20230901,094200,76028680,2460,2460,2460,2460,891
20230901,094100,73836820,2460,2460,2460,2460,7
20230901,094000,73819600,2460,2460,2460,2460,5
20230901,093900,73807300,2460,2455,2460,2455,32
20230901,093800,73728735,2455,2455,2455,2455,11
20230901,093700,73701730,2455,2455,2460,2455,531
20230901,093600,72398120,2455,2460,2460,2455,501
20230901,093500,71168160,2455,2455,2460,2455,4
20230901,093400,71158335,2460,2455,2460,2455,3
20230901,093300,71150960,2450,2460,2460,2450,1673
20230901,093200,67048715,2455,2455,2455,2455,357
20230901,093100,66172280,2455,2455,2455,2455,0
20230901,093000,66172280,2455,2455,2455,2455,1
20230901,092900,66169825,2455,2455,2455,2455,50
20230901,092800,66047075,2460,2460,2460,2460,1
20230901,092700,66044615,2455,2455,2455,2455,1678
20230901,092600,61925125,2460,2460,2460,2460,500
20230901,092500,60695125,2460,2460,2460,2460,1304
20230901,092400,57487285,2460,2455,2460,2455,727
20230901,092300,55702495,2455,2455,2455,2455,64
20230901,092200,55545375,2455,2450,2455,2450,1498
20230901,092100,51870270,2445,2445,2445,2445,988
20230901,092000,49454610,2440,2450,2450,2440,4056
20230901,091900,39537925,2445,2450,2450,2445,6829
20230901,091800,22841005,2445,2445,2450,2445,1004
20230901,091700,20382225,2445,2435,2445,2430,1002
20230901,091600,17940230,2440,2440,2440,2440,222
20230901,091500,17398550,2435,2435,2435,2435,1
20230901,091400,17396115,2440,2440,2440,2440,0
20230901,091300,17396115,2440,2440,2440,2430,369
20230901,091200,16498495,2440,2435,2440,2435,2002
20230901,091100,11621115,2435,2425,2435,2425,182
20230901,091000,11179755,2425,2430,2430,2425,297
20230901,090900,10458545,2430,2430,2430,2430,11
20230901,090800,10431815,2425,2435,2435,2425,55
20230901,090700,10298430,2430,2425,2430,2425,2223
20230901,090600,4897655,2435,2430,2435,2430,3
20230901,090500,4890360,2430,2430,2430,2420,135
20230901,090400,4563020,2440,2440,2440,2440,0
20230901,090300,4563020,2440,2440,2440,2440,200
20230901,090200,4075020,2440,2440,2440,2440,0
20230901,090100,4075020,2440,2440,2440,2440,0
20230901,090000,4075020,2440,2440,2440,2415,1635