KissMeData/035460/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190600,202331065,2670,2670,2670,2670,1835
20230911,190500,202331065,2670,2670,2670,2670,0
20230911,190400,202331065,2670,2670,2670,2670,0
20230911,190300,202331065,2670,2670,2670,2670,0
20230911,190200,202331065,2670,2670,2670,2670,0
20230911,190100,202331065,2670,2670,2670,2670,0
20230911,190000,202331065,2670,2670,2670,2670,0
20230911,185900,202331065,2670,2670,2670,2670,0
20230911,185800,202331065,2670,2670,2670,2670,0
20230911,185700,202331065,2670,2670,2670,2670,0
20230911,185600,202331065,2670,2670,2670,2670,0
20230911,185500,202331065,2670,2670,2670,2670,0
20230911,185400,202331065,2670,2670,2670,2670,0
20230911,185300,202331065,2670,2670,2670,2670,0
20230911,185200,202331065,2670,2670,2670,2670,0
20230911,185100,202331065,2670,2670,2670,2670,0
20230911,185000,202331065,2670,2670,2670,2670,0
20230911,184900,202331065,2670,2670,2670,2670,0
20230911,184800,202331065,2670,2670,2670,2670,0
20230911,184700,202331065,2670,2670,2670,2670,0
20230911,184600,202331065,2670,2670,2670,2670,0
20230911,184500,202331065,2670,2670,2670,2670,0
20230911,184400,202331065,2670,2670,2670,2670,0
20230911,184300,202331065,2670,2670,2670,2670,0
20230911,184200,202331065,2670,2670,2670,2670,0
20230911,184100,202331065,2670,2670,2670,2670,0
20230911,184000,202331065,2670,2670,2670,2670,0
20230911,183900,202331065,2670,2670,2670,2670,0
20230911,183800,202331065,2670,2670,2670,2670,0
20230911,183700,202331065,2670,2670,2670,2670,0
20230911,183600,202331065,2670,2670,2670,2670,1835
20230911,183500,202331065,2670,2670,2670,2670,0
20230911,183400,202331065,2670,2670,2670,2670,0
20230911,183300,202331065,2670,2670,2670,2670,0
20230911,183200,202331065,2670,2670,2670,2670,0
20230911,183100,202331065,2670,2670,2670,2670,0
20230911,183000,202331065,2670,2670,2670,2670,0
20230911,182900,202331065,2670,2670,2670,2670,0
20230911,182800,202331065,2670,2670,2670,2670,0
20230911,182700,202331065,2670,2670,2670,2670,0
20230911,182600,202331065,2670,2670,2670,2670,0
20230911,182500,202331065,2670,2670,2670,2670,0
20230911,182400,202331065,2670,2670,2670,2670,0
20230911,182300,202331065,2670,2670,2670,2670,0
20230911,182200,202331065,2670,2670,2670,2670,0
20230911,182100,202331065,2670,2670,2670,2670,0
20230911,182000,202331065,2670,2670,2670,2670,0
20230911,181900,202331065,2670,2670,2670,2670,0
20230911,181800,202331065,2670,2670,2670,2670,0
20230911,181700,202331065,2670,2670,2670,2670,0
20230911,181600,202331065,2670,2670,2670,2670,0
20230911,181500,202331065,2670,2670,2670,2670,0
20230911,181400,202331065,2670,2670,2670,2670,0
20230911,181300,202331065,2670,2670,2670,2670,0
20230911,181200,202331065,2670,2670,2670,2670,0
20230911,181100,202331065,2670,2670,2670,2670,0
20230911,181000,202331065,2670,2670,2670,2670,0
20230911,180900,202331065,2670,2670,2670,2670,0
20230911,180800,202331065,2670,2670,2670,2670,0
20230911,180700,202331065,2670,2670,2670,2670,0
20230911,180600,202331065,2670,2670,2670,2670,1835
20230911,180500,202331065,2670,2670,2670,2670,0
20230911,180400,202331065,2670,2670,2670,2670,0
20230911,180300,202331065,2670,2670,2670,2670,0
20230911,180200,202331065,2670,2670,2670,2670,0
20230911,180100,202331065,2670,2670,2670,2670,0
20230911,180000,202331065,2670,2670,2670,2670,0
20230911,175900,202331065,2670,2670,2670,2670,0
20230911,175800,202331065,2670,2670,2670,2670,0
20230911,175700,202331065,2670,2670,2670,2670,0
20230911,175600,202331065,2670,2670,2670,2670,0
20230911,175500,202331065,2670,2670,2670,2670,0
20230911,175400,202331065,2670,2670,2670,2670,0
20230911,175300,202331065,2670,2670,2670,2670,0
20230911,175200,202331065,2670,2670,2670,2670,0
20230911,175100,202331065,2670,2670,2670,2670,0
20230911,175000,202331065,2670,2670,2670,2670,0
20230911,174900,202331065,2670,2670,2670,2670,0
20230911,174800,202331065,2670,2670,2670,2670,0
20230911,174700,202331065,2670,2670,2670,2670,0
20230911,174600,202331065,2670,2670,2670,2670,0
20230911,174500,202331065,2670,2670,2670,2670,0
20230911,174400,202331065,2670,2670,2670,2670,0
20230911,174300,202331065,2670,2670,2670,2670,0
20230911,174200,202331065,2670,2670,2670,2670,0
20230911,174100,202331065,2670,2670,2670,2670,0
20230911,174000,202331065,2670,2670,2670,2670,0
20230911,173900,202331065,2670,2670,2670,2670,0
20230911,173800,202331065,2670,2670,2670,2670,0
20230911,173700,202331065,2670,2670,2670,2670,0
20230911,173600,202331065,2670,2670,2670,2670,1835
20230911,173500,202331065,2670,2670,2670,2670,0
20230911,173400,202331065,2670,2670,2670,2670,0
20230911,173300,202331065,2670,2670,2670,2670,0
20230911,173200,202331065,2670,2670,2670,2670,0
20230911,173100,202331065,2670,2670,2670,2670,0
20230911,173000,202331065,2670,2670,2670,2670,0
20230911,172900,202331065,2670,2670,2670,2670,0
20230911,172800,202331065,2670,2670,2670,2670,0
20230911,172700,202331065,2670,2670,2670,2670,0
20230911,172600,202331065,2670,2670,2670,2670,0
20230911,172500,202331065,2670,2670,2670,2670,0
20230911,172400,202331065,2670,2670,2670,2670,0
20230911,172300,202331065,2670,2670,2670,2670,0
20230911,172200,202331065,2670,2670,2670,2670,0
20230911,172100,202331065,2670,2670,2670,2670,0
20230911,172000,202331065,2670,2670,2670,2670,0
20230911,171900,202331065,2670,2670,2670,2670,0
20230911,171800,202331065,2670,2670,2670,2670,0
20230911,171700,202331065,2670,2670,2670,2670,0
20230911,171600,202331065,2670,2670,2670,2670,0
20230911,171500,202331065,2670,2670,2670,2670,0
20230911,171400,202331065,2670,2670,2670,2670,0
20230911,171300,202331065,2670,2670,2670,2670,0
20230911,171200,202331065,2670,2670,2670,2670,0
20230911,171100,202331065,2670,2670,2670,2670,0
20230911,171000,202331065,2670,2670,2670,2670,0
20230911,170900,202331065,2670,2670,2670,2670,0
20230911,170800,202331065,2670,2670,2670,2670,0
20230911,170700,202331065,2670,2670,2670,2670,0
20230911,170600,202331065,2670,2670,2670,2670,1835
20230911,170500,202331065,2670,2670,2670,2670,0
20230911,170400,202331065,2670,2670,2670,2670,0
20230911,170300,202331065,2670,2670,2670,2670,0
20230911,170200,202331065,2670,2670,2670,2670,0
20230911,170100,202331065,2670,2670,2670,2670,0
20230911,170000,202331065,2670,2670,2670,2670,0
20230911,165900,202331065,2670,2670,2670,2670,0
20230911,165800,202331065,2670,2670,2670,2670,0
20230911,165700,202331065,2670,2670,2670,2670,0
20230911,165600,202331065,2670,2670,2670,2670,0
20230911,165500,202331065,2670,2670,2670,2670,0
20230911,165400,202331065,2670,2670,2670,2670,0
20230911,165300,202331065,2670,2670,2670,2670,0
20230911,165200,202331065,2670,2670,2670,2670,0
20230911,165100,202331065,2670,2670,2670,2670,0
20230911,165000,202331065,2670,2670,2670,2670,0
20230911,164900,202331065,2670,2670,2670,2670,0
20230911,164800,202331065,2670,2670,2670,2670,0
20230911,164700,202331065,2670,2670,2670,2670,0
20230911,164600,202331065,2670,2670,2670,2670,0
20230911,164500,202331065,2670,2670,2670,2670,0
20230911,164400,202331065,2670,2670,2670,2670,0
20230911,164300,202331065,2670,2670,2670,2670,0
20230911,164200,202331065,2670,2670,2670,2670,0
20230911,164100,202331065,2670,2670,2670,2670,0
20230911,164000,202331065,2670,2670,2670,2670,0
20230911,163900,202331065,2670,2670,2670,2670,0
20230911,163800,202331065,2670,2670,2670,2670,0
20230911,163700,202331065,2670,2670,2670,2670,0
20230911,163600,202331065,2670,2670,2670,2670,1835
20230911,163500,202331065,2670,2670,2670,2670,0
20230911,163400,202331065,2670,2670,2670,2670,0
20230911,163300,202331065,2670,2670,2670,2670,0
20230911,163200,202331065,2670,2670,2670,2670,0
20230911,163100,202331065,2670,2670,2670,2670,0
20230911,163000,202331065,2670,2670,2670,2670,0
20230911,162900,202331065,2670,2670,2670,2670,0
20230911,162800,202331065,2670,2670,2670,2670,0
20230911,162700,202331065,2670,2670,2670,2670,0
20230911,162600,202331065,2670,2670,2670,2670,0
20230911,162500,202331065,2670,2670,2670,2670,0
20230911,162400,202331065,2670,2670,2670,2670,0
20230911,162300,202331065,2670,2670,2670,2670,0
20230911,162200,202331065,2670,2670,2670,2670,0
20230911,162100,202331065,2670,2670,2670,2670,0
20230911,162000,202331065,2670,2670,2670,2670,0
20230911,161900,202331065,2670,2670,2670,2670,0
20230911,161800,202331065,2670,2670,2670,2670,0
20230911,161700,202331065,2670,2670,2670,2670,0
20230911,161600,202331065,2670,2670,2670,2670,0
20230911,161500,202331065,2670,2670,2670,2670,0
20230911,161400,202331065,2670,2670,2670,2670,0
20230911,161300,202331065,2670,2670,2670,2670,0
20230911,161200,202331065,2670,2670,2670,2670,0
20230911,161100,202331065,2670,2670,2670,2670,0
20230911,161000,202331065,2670,2670,2670,2670,0
20230911,160900,202331065,2670,2670,2670,2670,0
20230911,160800,202331065,2670,2670,2670,2670,0
20230911,160700,202331065,2670,2670,2670,2670,0
20230911,160600,202331065,2670,2670,2670,2670,1835
20230911,160500,202331065,2670,2670,2670,2670,0
20230911,160400,202331065,2670,2670,2670,2670,0
20230911,160300,202331065,2670,2670,2670,2670,0
20230911,160200,202331065,2670,2670,2670,2670,0
20230911,160100,202331065,2670,2670,2670,2670,0
20230911,160000,202331065,2670,2670,2670,2670,0
20230911,155900,202331065,2670,2670,2670,2670,0
20230911,155800,202331065,2670,2670,2670,2670,0
20230911,155700,202331065,2670,2670,2670,2670,0
20230911,155600,202331065,2670,2670,2670,2670,0
20230911,155500,202331065,2670,2670,2670,2670,0
20230911,155400,202331065,2670,2670,2670,2670,0
20230911,155300,202331065,2670,2670,2670,2670,0
20230911,155200,202331065,2670,2670,2670,2670,0
20230911,155100,202331065,2670,2670,2670,2670,0
20230911,155000,202331065,2670,2670,2670,2670,0
20230911,154900,202331065,2670,2670,2670,2670,0
20230911,154800,202331065,2670,2670,2670,2670,0
20230911,154700,202331065,2670,2670,2670,2670,0
20230911,154600,202331065,2670,2670,2670,2670,0
20230911,154500,202331065,2670,2670,2670,2670,0
20230911,154400,202331065,2670,2670,2670,2670,0
20230911,154300,202331065,2670,2670,2670,2670,0
20230911,154200,202331065,2670,2670,2670,2670,0
20230911,154100,202331065,2670,2670,2670,2670,0
20230911,154000,202331065,2670,2670,2670,2670,0
20230911,153900,202331065,2670,2670,2670,2670,0
20230911,153800,202331065,2670,2670,2670,2670,0
20230911,153700,202331065,2670,2670,2670,2670,0
20230911,153600,202331065,2670,2670,2670,2670,1835
20230911,153500,202331065,2670,2670,2670,2670,0
20230911,153400,202331065,2670,2670,2670,2670,0
20230911,153300,202331065,2670,2670,2670,2670,0
20230911,153200,202331065,2670,2670,2670,2670,0
20230911,153100,202331065,2670,2670,2670,2670,0
20230911,153000,202331065,2670,2670,2670,2670,1835
20230911,152900,197431615,2670,2670,2670,2670,0
20230911,152800,197431615,2670,2670,2670,2670,0
20230911,152700,197431615,2670,2670,2670,2670,0
20230911,152600,197431615,2670,2670,2670,2670,0
20230911,152500,197431615,2670,2670,2670,2670,0
20230911,152400,197431615,2670,2670,2670,2670,0
20230911,152300,197431615,2670,2670,2670,2670,0
20230911,152200,197431615,2670,2670,2670,2670,0
20230911,152100,197431615,2670,2670,2670,2670,0
20230911,152000,197431615,2670,2670,2670,2670,0
20230911,151900,197431615,2670,2675,2680,2665,83
20230911,151800,197209925,2665,2670,2670,2665,804
20230911,151700,195063325,2670,2670,2670,2665,20
20230911,151600,195010010,2665,2670,2670,2665,23
20230911,151500,194948700,2665,2665,2665,2665,1941
20230911,151400,189775935,2670,2670,2670,2670,10
20230911,151300,189749235,2670,2670,2670,2670,0
20230911,151200,189749235,2670,2670,2670,2670,2
20230911,151100,189743895,2670,2670,2670,2670,5
20230911,151000,189730545,2665,2665,2665,2665,65
20230911,150900,189557320,2670,2670,2670,2670,10
20230911,150800,189530620,2670,2670,2670,2670,0
20230911,150700,189530620,2670,2665,2670,2665,206
20230911,150600,188980645,2665,2665,2665,2665,335
20230911,150500,188087870,2670,2670,2670,2670,0
20230911,150400,188087870,2670,2665,2670,2665,1002
20230911,150300,185417530,2670,2670,2670,2670,22
20230911,150200,185358790,2670,2670,2670,2670,100
20230911,150100,185091790,2670,2670,2670,2670,0
20230911,150000,185091790,2670,2670,2670,2670,0
20230911,145900,185091790,2670,2670,2670,2670,0
20230911,145800,185091790,2670,2670,2670,2670,7
20230911,145700,185073100,2670,2670,2670,2670,0
20230911,145600,185073100,2670,2670,2670,2670,0
20230911,145500,185073100,2670,2670,2670,2670,8
20230911,145400,185051740,2670,2670,2670,2670,110
20230911,145300,184758040,2670,2670,2670,2670,10
20230911,145200,184731340,2680,2680,2680,2680,0
20230911,145100,184731340,2680,2680,2680,2680,0
20230911,145000,184731340,2680,2680,2680,2680,0
20230911,144900,184731340,2680,2680,2680,2680,0
20230911,144800,184731340,2680,2665,2680,2665,1332
20230911,144700,181181530,2680,2670,2680,2665,10316
20230911,144600,153647740,2680,2680,2680,2680,6
20230911,144500,153631660,2670,2670,2670,2670,0
20230911,144400,153631660,2670,2675,2675,2670,683
20230911,144300,151806025,2675,2675,2675,2675,0
20230911,144200,151806025,2675,2675,2675,2675,2
20230911,144100,151800675,2675,2680,2680,2675,73
20230911,144000,151605045,2680,2680,2680,2680,0
20230911,143900,151605045,2680,2675,2680,2675,2
20230911,143800,151599690,2685,2685,2685,2685,0
20230911,143700,151599690,2685,2680,2685,2680,50
20230911,143600,151465635,2680,2680,2680,2680,0
20230911,143500,151465635,2680,2680,2680,2680,3
20230911,143400,151457595,2675,2675,2675,2675,1191
20230911,143300,148271670,2675,2675,2675,2675,1
20230911,143200,148268995,2680,2680,2680,2680,5
20230911,143100,148255595,2680,2680,2680,2680,0
20230911,143000,148255595,2680,2680,2680,2675,13
20230911,142900,148220770,2685,2685,2685,2685,0
20230911,142800,148220770,2685,2685,2685,2675,12
20230911,142700,148188580,2675,2675,2675,2675,0
20230911,142600,148188580,2675,2675,2675,2675,3
20230911,142500,148180555,2675,2675,2675,2675,3
20230911,142400,148172530,2685,2685,2685,2685,0
20230911,142300,148172530,2685,2675,2685,2675,4
20230911,142200,148161820,2675,2675,2675,2675,0
20230911,142100,148161820,2675,2685,2685,2675,4
20230911,142000,148151110,2675,2680,2680,2675,16
20230911,141900,148108270,2675,2675,2675,2675,3
20230911,141800,148100245,2675,2675,2675,2675,3
20230911,141700,148092220,2680,2680,2680,2680,195
20230911,141600,147569620,2680,2675,2685,2675,38
20230911,141500,147467780,2680,2680,2680,2680,0
20230911,141400,147467780,2680,2685,2685,2675,216
20230911,141300,146889820,2685,2685,2685,2685,2
20230911,141200,146884450,2675,2675,2675,2675,3
20230911,141100,146876425,2685,2685,2685,2685,1
20230911,141000,146873740,2675,2675,2675,2675,27
20230911,140900,146801515,2685,2680,2685,2675,105
20230911,140800,146520335,2675,2680,2680,2675,56
20230911,140700,146370495,2680,2680,2680,2680,1454
20230911,140600,142473775,2680,2680,2680,2680,0
20230911,140500,142473775,2680,2680,2680,2680,5
20230911,140400,142460375,2685,2685,2685,2685,20
20230911,140300,142406675,2685,2680,2685,2680,23
20230911,140200,142344935,2685,2685,2685,2685,1
20230911,140100,142342250,2680,2680,2680,2680,3
20230911,140000,142334210,2680,2680,2680,2680,0
20230911,135900,142334210,2680,2685,2685,2680,126
20230911,135800,141995915,2685,2685,2685,2685,9
20230911,135700,141971750,2680,2680,2685,2680,11
20230911,135600,141942240,2680,2680,2680,2680,0
20230911,135500,141942240,2680,2680,2680,2680,3
20230911,135400,141934200,2680,2680,2680,2680,3
20230911,135300,141926160,2685,2685,2685,2685,0
20230911,135200,141926160,2685,2680,2685,2680,4
20230911,135100,141915435,2680,2680,2680,2680,0
20230911,135000,141915435,2680,2680,2680,2680,61
20230911,134900,141751955,2680,2680,2680,2680,0
20230911,134800,141751955,2680,2680,2680,2680,3
20230911,134700,141743915,2680,2680,2680,2680,1
20230911,134600,141741235,2680,2680,2680,2680,3
20230911,134500,141733195,2690,2690,2690,2690,2
20230911,134400,141727815,2680,2680,2680,2680,3
20230911,134300,141719775,2690,2690,2690,2690,6
20230911,134200,141703635,2690,2690,2690,2680,418
20230911,134100,140579245,2690,2690,2690,2690,2
20230911,134000,140573865,2685,2680,2685,2680,93
20230911,133900,140324175,2680,2680,2680,2680,0
20230911,133800,140324175,2680,2685,2690,2680,205
20230911,133700,139773755,2680,2680,2680,2680,0
20230911,133600,139773755,2680,2680,2680,2680,3
20230911,133500,139765715,2680,2680,2680,2680,0
20230911,133400,139765715,2680,2680,2680,2680,3
20230911,133300,139757675,2690,2690,2690,2690,14
20230911,133200,139720015,2690,2680,2690,2680,5
20230911,133100,139706595,2680,2680,2680,2680,0
20230911,133000,139706595,2680,2680,2680,2680,0
20230911,132900,139706595,2680,2680,2680,2680,3
20230911,132800,139698555,2690,2690,2690,2690,19
20230911,132700,139647445,2690,2690,2690,2690,0
20230911,132600,139647445,2690,2690,2690,2690,0
20230911,132500,139647445,2690,2690,2690,2690,0
20230911,132400,139647445,2690,2690,2690,2690,0
20230911,132300,139647445,2690,2690,2690,2690,2
20230911,132200,139642065,2680,2680,2680,2680,3
20230911,132100,139634025,2690,2690,2690,2690,0
20230911,132000,139634025,2690,2690,2690,2690,0
20230911,131900,139634025,2690,2690,2690,2690,0
20230911,131800,139634025,2690,2690,2690,2690,0
20230911,131700,139634025,2690,2690,2690,2690,1
20230911,131600,139631335,2675,2685,2685,2675,4
20230911,131500,139620625,2675,2690,2690,2675,21
20230911,131400,139564435,2685,2685,2685,2685,12
20230911,131300,139532215,2685,2685,2685,2685,0
20230911,131200,139532215,2685,2685,2685,2685,0
20230911,131100,139532215,2685,2685,2685,2685,1
20230911,131000,139529530,2675,2675,2685,2675,389
20230911,130900,138488935,2690,2690,2690,2690,0
20230911,130800,138488935,2690,2685,2690,2685,4
20230911,130700,138478185,2690,2685,2690,2685,8
20230911,130600,138456675,2675,2675,2675,2675,71
20230911,130500,138266750,2690,2690,2690,2690,2
20230911,130400,138261370,2670,2670,2670,2670,3
20230911,130300,138253360,2690,2690,2690,2690,0
20230911,130200,138253360,2690,2690,2690,2690,0
20230911,130100,138253360,2690,2685,2690,2685,375
20230911,130000,137245145,2685,2685,2685,2685,67
20230911,125900,137065250,2685,2670,2685,2670,272
20230911,125800,136337350,2675,2675,2675,2675,5
20230911,125700,136323975,2675,2675,2675,2675,0
20230911,125600,136323975,2675,2675,2675,2675,14
20230911,125500,136286525,2675,2675,2675,2675,735
20230911,125400,134320400,2675,2675,2675,2675,8
20230911,125300,134299000,2675,2675,2675,2675,3
20230911,125200,134290975,2675,2675,2675,2675,5
20230911,125100,134277600,2675,2675,2675,2675,0
20230911,125000,134277600,2675,2675,2675,2675,0
20230911,124900,134277600,2675,2675,2675,2675,766
20230911,124800,132228550,2675,2675,2675,2670,529
20230911,124700,130814155,2675,2675,2675,2675,982
20230911,124600,128187305,2690,2690,2690,2690,0
20230911,124500,128187305,2690,2690,2690,2690,0
20230911,124400,128187305,2690,2690,2690,2690,0
20230911,124300,128187305,2690,2690,2690,2690,500
20230911,124200,126842305,2690,2690,2690,2690,812
20230911,124100,124658025,2685,2675,2685,2675,1243
20230911,124000,121320600,2685,2685,2685,2685,0
20230911,123900,121320600,2685,2680,2685,2675,13
20230911,123800,121285765,2675,2675,2675,2675,4
20230911,123700,121275065,2685,2685,2685,2685,0
20230911,123600,121275065,2685,2685,2685,2685,0
20230911,123500,121275065,2685,2675,2685,2675,37
20230911,123400,121176080,2685,2685,2685,2685,9
20230911,123300,121151915,2685,2685,2685,2685,0
20230911,123200,121151915,2685,2685,2685,2685,5
20230911,123100,121138490,2675,2675,2675,2675,0
20230911,123000,121138490,2675,2675,2675,2675,0
20230911,122900,121138490,2675,2675,2675,2675,0
20230911,122800,121138490,2675,2675,2675,2675,0
20230911,122700,121138490,2675,2675,2675,2675,121
20230911,122600,120814815,2680,2680,2680,2680,74
20230911,122500,120616495,2680,2680,2680,2680,0
20230911,122400,120616495,2680,2680,2680,2680,0
20230911,122300,120616495,2680,2680,2680,2680,0
20230911,122200,120616495,2680,2680,2680,2680,100
20230911,122100,120348495,2680,2680,2680,2680,0
20230911,122000,120348495,2680,2680,2680,2680,40
20230911,121900,120241295,2685,2685,2685,2685,0
20230911,121800,120241295,2685,2685,2685,2685,0
20230911,121700,120241295,2685,2685,2685,2685,0
20230911,121600,120241295,2685,2685,2685,2685,0
20230911,121500,120241295,2685,2685,2685,2685,11
20230911,121400,120211760,2685,2685,2685,2685,0
20230911,121300,120211760,2685,2685,2685,2685,0
20230911,121200,120211760,2685,2685,2685,2685,232
20230911,121100,119588840,2680,2680,2680,2680,317
20230911,121000,118739280,2680,2680,2680,2680,491
20230911,120900,117423400,2680,2680,2680,2680,500
20230911,120800,116083400,2680,2680,2680,2680,20
20230911,120700,116029800,2680,2680,2680,2680,1
20230911,120600,116027120,2670,2670,2670,2670,0
20230911,120500,116027120,2670,2670,2670,2670,1
20230911,120400,116024450,2670,2675,2675,2670,1000
20230911,120300,113352470,2680,2680,2680,2680,0
20230911,120200,113352470,2680,2680,2680,2680,0
20230911,120100,113352470,2680,2680,2680,2680,0
20230911,120000,113352470,2680,2680,2680,2680,0
20230911,115900,113352470,2680,2680,2680,2680,0
20230911,115800,113352470,2680,2680,2680,2680,0
20230911,115700,113352470,2680,2680,2680,2680,642
20230911,115600,111631910,2680,2680,2680,2680,0
20230911,115500,111631910,2680,2680,2680,2680,0
20230911,115400,111631910,2680,2680,2680,2680,0
20230911,115300,111631910,2680,2680,2680,2680,0
20230911,115200,111631910,2680,2680,2680,2680,0
20230911,115100,111631910,2680,2680,2680,2680,0
20230911,115000,111631910,2680,2680,2680,2680,0
20230911,114900,111631910,2680,2680,2680,2680,0
20230911,114800,111631910,2680,2680,2680,2680,13
20230911,114700,111597070,2680,2680,2680,2680,0
20230911,114600,111597070,2680,2680,2680,2680,0
20230911,114500,111597070,2680,2680,2680,2680,0
20230911,114400,111597070,2680,2680,2680,2680,0
20230911,114300,111597070,2680,2680,2680,2680,686
20230911,114200,109758590,2680,2675,2680,2675,851
20230911,114100,107478040,2675,2675,2675,2675,0
20230911,114000,107478040,2675,2675,2675,2675,0
20230911,113900,107478040,2675,2675,2675,2675,9
20230911,113800,107453965,2675,2675,2675,2675,291
20230911,113700,106675540,2680,2680,2680,2680,43
20230911,113600,106560300,2680,2680,2680,2680,0
20230911,113500,106560300,2680,2680,2680,2680,2
20230911,113400,106554940,2680,2680,2680,2680,0
20230911,113300,106554940,2680,2680,2680,2680,0
20230911,113200,106554940,2680,2680,2680,2680,0
20230911,113100,106554940,2680,2680,2680,2680,0
20230911,113000,106554940,2680,2680,2680,2680,1
20230911,112900,106552260,2680,2680,2680,2680,200
20230911,112800,106016260,2680,2680,2680,2680,0
20230911,112700,106016260,2680,2680,2680,2680,0
20230911,112600,106016260,2680,2680,2680,2680,2
20230911,112500,106010900,2680,2680,2680,2680,0
20230911,112400,106010900,2680,2680,2680,2680,0
20230911,112300,106010900,2680,2680,2680,2680,0
20230911,112200,106010900,2680,2680,2680,2680,0
20230911,112100,106010900,2680,2680,2680,2680,259
20230911,112000,105316780,2675,2675,2675,2675,3
20230911,111900,105308755,2675,2675,2675,2675,0
20230911,111800,105308755,2675,2675,2675,2675,200
20230911,111700,104773755,2675,2675,2675,2675,0
20230911,111600,104773755,2675,2675,2675,2675,1
20230911,111500,104771080,2675,2675,2675,2675,0
20230911,111400,104771080,2675,2675,2675,2675,20
20230911,111300,104717580,2675,2675,2675,2675,0
20230911,111200,104717580,2675,2680,2680,2675,107
20230911,111100,104431315,2675,2675,2680,2675,49
20230911,111000,104300185,2680,2680,2680,2680,932
20230911,110900,101802425,2680,2680,2680,2680,3
20230911,110800,101794385,2680,2680,2680,2680,120
20230911,110700,101472785,2680,2680,2680,2680,2
20230911,110600,101467425,2680,2680,2680,2670,113
20230911,110500,101164605,2680,2680,2680,2680,1
20230911,110400,101161925,2680,2680,2680,2670,1041
20230911,110300,98372355,2680,2680,2680,2680,2
20230911,110200,98366995,2670,2670,2670,2670,0
20230911,110100,98366995,2670,2670,2670,2670,59
20230911,110000,98209465,2680,2680,2680,2680,0
20230911,105900,98209465,2680,2680,2680,2680,1
20230911,105800,98206785,2670,2670,2670,2670,354
20230911,105700,97261605,2680,2680,2680,2680,1
20230911,105600,97258925,2675,2675,2675,2675,3
20230911,105500,97250900,2680,2680,2680,2680,0
20230911,105400,97250900,2680,2680,2680,2680,10
20230911,105300,97224100,2680,2680,2680,2680,1
20230911,105200,97221420,2680,2675,2680,2670,2010
20230911,105100,91854315,2675,2675,2675,2675,38
20230911,105000,91752665,2680,2680,2680,2680,0
20230911,104900,91752665,2680,2675,2680,2675,4
20230911,104800,91741955,2675,2675,2675,2675,0
20230911,104700,91741955,2675,2675,2675,2675,0
20230911,104600,91741955,2675,2675,2675,2675,3
20230911,104500,91733930,2680,2680,2680,2680,0
20230911,104400,91733930,2680,2680,2680,2680,6
20230911,104300,91717850,2670,2670,2670,2670,0
20230911,104200,91717850,2670,2670,2670,2670,0
20230911,104100,91717850,2670,2670,2675,2670,477
20230911,104000,90442065,2675,2670,2675,2670,516
20230911,103900,89064330,2675,2675,2675,2675,1
20230911,103800,89061655,2670,2670,2670,2670,51
20230911,103700,88925485,2675,2675,2675,2675,3
20230911,103600,88917460,2670,2670,2670,2670,3
20230911,103500,88909450,2675,2675,2675,2675,0
20230911,103400,88909450,2675,2675,2675,2675,0
20230911,103300,88909450,2675,2675,2675,2675,0
20230911,103200,88909450,2675,2675,2675,2670,161
20230911,103100,88479275,2670,2670,2675,2670,51
20230911,103000,88343055,2675,2675,2675,2675,0
20230911,102900,88343055,2675,2675,2675,2675,0
20230911,102800,88343055,2675,2675,2675,2675,0
20230911,102700,88343055,2675,2670,2675,2670,2005
20230911,102600,82989680,2670,2670,2670,2670,3
20230911,102500,82981670,2670,2670,2670,2670,180
20230911,102400,82501070,2670,2670,2670,2670,3
20230911,102300,82493060,2675,2675,2675,2675,15
20230911,102200,82452935,2675,2675,2675,2675,0
20230911,102100,82452935,2675,2675,2675,2675,35
20230911,102000,82359310,2680,2680,2680,2680,0
20230911,101900,82359310,2680,2685,2685,2680,275
20230911,101800,81622305,2680,2680,2680,2680,193
20230911,101700,81105065,2680,2680,2680,2680,114
20230911,101600,80799545,2680,2680,2680,2680,5
20230911,101500,80786145,2670,2680,2680,2670,330
20230911,101400,79903585,2680,2680,2680,2680,0
20230911,101300,79903585,2680,2670,2680,2670,8
20230911,101200,79882175,2680,2680,2680,2680,0
20230911,101100,79882175,2680,2670,2680,2670,38
20230911,101000,79780685,2670,2670,2670,2670,0
20230911,100900,79780685,2670,2670,2670,2670,0
20230911,100800,79780685,2670,2670,2670,2670,433
20230911,100700,78624575,2670,2670,2670,2670,0
20230911,100600,78624575,2670,2670,2670,2670,545
20230911,100500,77169425,2670,2670,2670,2670,0
20230911,100400,77169425,2670,2670,2670,2670,0
20230911,100300,77169425,2670,2675,2675,2670,3
20230911,100200,77161410,2680,2680,2680,2680,800
20230911,100100,75017410,2680,2675,2680,2670,49
20230911,100000,74886485,2670,2670,2670,2670,180
20230911,095900,74405885,2670,2670,2670,2670,0
20230911,095800,74405885,2670,2675,2675,2670,440
20230911,095700,73229100,2680,2680,2680,2680,0
20230911,095600,73229100,2680,2680,2680,2680,20
20230911,095500,73175500,2675,2675,2675,2675,3
20230911,095400,73167475,2680,2680,2680,2680,5
20230911,095300,73154075,2680,2680,2680,2680,385
20230911,095200,72122275,2680,2685,2685,2675,4006
20230911,095100,61406180,2675,2675,2675,2675,1942
20230911,095000,56211330,2685,2685,2690,2675,61
20230911,094900,56047535,2685,2685,2685,2685,11
20230911,094800,56018000,2685,2675,2685,2675,603
20230911,094700,54398975,2685,2685,2685,2685,17
20230911,094600,54353330,2685,2685,2685,2685,0
20230911,094500,54353330,2685,2685,2685,2685,0
20230911,094400,54353330,2685,2685,2685,2685,0
20230911,094300,54353330,2685,2685,2685,2685,0
20230911,094200,54353330,2685,2680,2685,2675,321
20230911,094100,53494505,2675,2675,2675,2675,0
20230911,094000,53494505,2675,2670,2680,2670,33
20230911,093900,53406100,2685,2685,2685,2685,0
20230911,093800,53406100,2685,2685,2685,2685,1
20230911,093700,53403415,2685,2675,2685,2675,281
20230911,093600,52651720,2675,2680,2685,2675,241
20230911,093500,52006880,2680,2680,2685,2670,5978
20230911,093400,36022975,2685,2690,2690,2685,52
20230911,093300,35883345,2690,2680,2690,2680,319
20230911,093200,35028385,2690,2690,2690,2690,0
20230911,093100,35028385,2690,2685,2690,2685,130
20230911,093000,34679185,2675,2675,2675,2675,56
20230911,092900,34529385,2680,2680,2680,2680,0
20230911,092800,34529385,2680,2680,2690,2680,228
20230911,092700,33918140,2685,2685,2685,2685,21
20230911,092600,33861755,2690,2690,2690,2690,6
20230911,092500,33845615,2675,2685,2690,2675,19
20230911,092400,33794635,2690,2690,2690,2690,0
20230911,092300,33794635,2690,2690,2690,2690,0
20230911,092200,33794635,2690,2685,2690,2685,10
20230911,092100,33767760,2690,2685,2690,2685,108
20230911,092000,33477730,2685,2670,2685,2670,37
20230911,091900,33378910,2685,2685,2685,2670,1737
20230911,091800,28727035,2680,2690,2690,2680,250
20230911,091700,28055535,2690,2675,2690,2670,80
20230911,091600,27841715,2690,2685,2690,2685,10
20230911,091500,27814835,2685,2685,2685,2685,1
20230911,091400,27812150,2695,2695,2695,2695,1
20230911,091300,27809455,2675,2685,2685,2675,128
20230911,091200,27466490,2695,2690,2695,2690,57
20230911,091100,27313150,2695,2700,2705,2690,60
20230911,091000,27151545,2700,2695,2705,2695,6
20230911,090900,27135330,2695,2695,2710,2690,1014
20230911,090800,24403965,2700,2695,2715,2690,1114
20230911,090700,21389265,2690,2685,2690,2685,109
20230911,090600,21096075,2685,2690,2690,2685,8
20230911,090500,21074580,2690,2690,2690,2685,11
20230911,090400,21045030,2685,2680,2685,2665,255
20230911,090300,20362955,2685,2700,2700,2685,187
20230911,090200,19860760,2705,2700,2710,2680,122
20230911,090100,19532390,2705,2710,2730,2705,612
20230911,090000,17875300,2720,2665,2735,2665,6611