KissMeData/035460/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190800,227876795,2630,2630,2630,2630,6819
20230912,190700,227876795,2630,2630,2630,2630,0
20230912,190600,227876795,2630,2630,2630,2630,0
20230912,190500,227876795,2630,2630,2630,2630,0
20230912,190400,227876795,2630,2630,2630,2630,0
20230912,190300,227876795,2630,2630,2630,2630,0
20230912,190200,227876795,2630,2630,2630,2630,0
20230912,190100,227876795,2630,2630,2630,2630,0
20230912,190000,227876795,2630,2630,2630,2630,0
20230912,185900,227876795,2630,2630,2630,2630,0
20230912,185800,227876795,2630,2630,2630,2630,0
20230912,185700,227876795,2630,2630,2630,2630,0
20230912,185600,227876795,2630,2630,2630,2630,0
20230912,185500,227876795,2630,2630,2630,2630,0
20230912,185400,227876795,2630,2630,2630,2630,0
20230912,185300,227876795,2630,2630,2630,2630,0
20230912,185200,227876795,2630,2630,2630,2630,0
20230912,185100,227876795,2630,2630,2630,2630,0
20230912,185000,227876795,2630,2630,2630,2630,0
20230912,184900,227876795,2630,2630,2630,2630,0
20230912,184800,227876795,2630,2630,2630,2630,0
20230912,184700,227876795,2630,2630,2630,2630,0
20230912,184600,227876795,2630,2630,2630,2630,0
20230912,184500,227876795,2630,2630,2630,2630,0
20230912,184400,227876795,2630,2630,2630,2630,0
20230912,184300,227876795,2630,2630,2630,2630,0
20230912,184200,227876795,2630,2630,2630,2630,0
20230912,184100,227876795,2630,2630,2630,2630,0
20230912,184000,227876795,2630,2630,2630,2630,0
20230912,183900,227876795,2630,2630,2630,2630,0
20230912,183800,227876795,2630,2630,2630,2630,6819
20230912,183700,227876795,2630,2630,2630,2630,0
20230912,183600,227876795,2630,2630,2630,2630,0
20230912,183500,227876795,2630,2630,2630,2630,0
20230912,183400,227876795,2630,2630,2630,2630,0
20230912,183300,227876795,2630,2630,2630,2630,0
20230912,183200,227876795,2630,2630,2630,2630,0
20230912,183100,227876795,2630,2630,2630,2630,0
20230912,183000,227876795,2630,2630,2630,2630,0
20230912,182900,227876795,2630,2630,2630,2630,0
20230912,182800,227876795,2630,2630,2630,2630,0
20230912,182700,227876795,2630,2630,2630,2630,0
20230912,182600,227876795,2630,2630,2630,2630,0
20230912,182500,227876795,2630,2630,2630,2630,0
20230912,182400,227876795,2630,2630,2630,2630,0
20230912,182300,227876795,2630,2630,2630,2630,0
20230912,182200,227876795,2630,2630,2630,2630,0
20230912,182100,227876795,2630,2630,2630,2630,0
20230912,182000,227876795,2630,2630,2630,2630,0
20230912,181900,227876795,2630,2630,2630,2630,0
20230912,181800,227876795,2630,2630,2630,2630,0
20230912,181700,227876795,2630,2630,2630,2630,0
20230912,181600,227876795,2630,2630,2630,2630,0
20230912,181500,227876795,2630,2630,2630,2630,0
20230912,181400,227876795,2630,2630,2630,2630,0
20230912,181300,227876795,2630,2630,2630,2630,0
20230912,181200,227876795,2630,2630,2630,2630,0
20230912,181100,227876795,2630,2630,2630,2630,0
20230912,181000,227876795,2630,2630,2630,2630,0
20230912,180900,227876795,2630,2630,2630,2630,0
20230912,180800,227876795,2630,2630,2630,2630,6819
20230912,180700,227876795,2630,2630,2630,2630,0
20230912,180600,227876795,2630,2630,2630,2630,0
20230912,180500,227876795,2630,2630,2630,2630,0
20230912,180400,227876795,2630,2630,2630,2630,0
20230912,180300,227876795,2630,2630,2630,2630,0
20230912,180200,227876795,2630,2630,2630,2630,0
20230912,180100,227876795,2630,2630,2630,2630,0
20230912,180000,227876795,2630,2630,2630,2630,0
20230912,175900,227876795,2630,2630,2630,2630,0
20230912,175800,227876795,2630,2630,2630,2630,0
20230912,175700,227876795,2630,2630,2630,2630,0
20230912,175600,227876795,2630,2630,2630,2630,0
20230912,175500,227876795,2630,2630,2630,2630,0
20230912,175400,227876795,2630,2630,2630,2630,0
20230912,175300,227876795,2630,2630,2630,2630,0
20230912,175200,227876795,2630,2630,2630,2630,0
20230912,175100,227876795,2630,2630,2630,2630,0
20230912,175000,227876795,2630,2630,2630,2630,0
20230912,174900,227876795,2630,2630,2630,2630,0
20230912,174800,227876795,2630,2630,2630,2630,0
20230912,174700,227876795,2630,2630,2630,2630,0
20230912,174600,227876795,2630,2630,2630,2630,0
20230912,174500,227876795,2630,2630,2630,2630,0
20230912,174400,227876795,2630,2630,2630,2630,0
20230912,174300,227876795,2630,2630,2630,2630,0
20230912,174200,227876795,2630,2630,2630,2630,0
20230912,174100,227876795,2630,2630,2630,2630,0
20230912,174000,227876795,2630,2630,2630,2630,0
20230912,173900,227876795,2630,2630,2630,2630,0
20230912,173800,227876795,2630,2630,2630,2630,6819
20230912,173700,227876795,2630,2630,2630,2630,0
20230912,173600,227876795,2630,2630,2630,2630,0
20230912,173500,227876795,2630,2630,2630,2630,0
20230912,173400,227876795,2630,2630,2630,2630,0
20230912,173300,227876795,2630,2630,2630,2630,0
20230912,173200,227876795,2630,2630,2630,2630,0
20230912,173100,227876795,2630,2630,2630,2630,0
20230912,173000,227876795,2630,2630,2630,2630,0
20230912,172900,227876795,2630,2630,2630,2630,0
20230912,172800,227876795,2630,2630,2630,2630,0
20230912,172700,227876795,2630,2630,2630,2630,0
20230912,172600,227876795,2630,2630,2630,2630,0
20230912,172500,227876795,2630,2630,2630,2630,0
20230912,172400,227876795,2630,2630,2630,2630,0
20230912,172300,227876795,2630,2630,2630,2630,0
20230912,172200,227876795,2630,2630,2630,2630,0
20230912,172100,227876795,2630,2630,2630,2630,0
20230912,172000,227876795,2630,2630,2630,2630,0
20230912,171900,227876795,2630,2630,2630,2630,0
20230912,171800,227876795,2630,2630,2630,2630,0
20230912,171700,227876795,2630,2630,2630,2630,0
20230912,171600,227876795,2630,2630,2630,2630,0
20230912,171500,227876795,2630,2630,2630,2630,0
20230912,171400,227876795,2630,2630,2630,2630,0
20230912,171300,227876795,2630,2630,2630,2630,0
20230912,171200,227876795,2630,2630,2630,2630,0
20230912,171100,227876795,2630,2630,2630,2630,0
20230912,171000,227876795,2630,2630,2630,2630,0
20230912,170900,227876795,2630,2630,2630,2630,0
20230912,170800,227876795,2630,2630,2630,2630,6819
20230912,170700,227876795,2630,2630,2630,2630,0
20230912,170600,227876795,2630,2630,2630,2630,0
20230912,170500,227876795,2630,2630,2630,2630,0
20230912,170400,227876795,2630,2630,2630,2630,0
20230912,170300,227876795,2630,2630,2630,2630,0
20230912,170200,227876795,2630,2630,2630,2630,0
20230912,170100,227876795,2630,2630,2630,2630,0
20230912,170000,227876795,2630,2630,2630,2630,0
20230912,165900,227876795,2630,2630,2630,2630,0
20230912,165800,227876795,2630,2630,2630,2630,0
20230912,165700,227876795,2630,2630,2630,2630,0
20230912,165600,227876795,2630,2630,2630,2630,0
20230912,165500,227876795,2630,2630,2630,2630,0
20230912,165400,227876795,2630,2630,2630,2630,0
20230912,165300,227876795,2630,2630,2630,2630,0
20230912,165200,227876795,2630,2630,2630,2630,0
20230912,165100,227876795,2630,2630,2630,2630,0
20230912,165000,227876795,2630,2630,2630,2630,0
20230912,164900,227876795,2630,2630,2630,2630,0
20230912,164800,227876795,2630,2630,2630,2630,0
20230912,164700,227876795,2630,2630,2630,2630,0
20230912,164600,227876795,2630,2630,2630,2630,0
20230912,164500,227876795,2630,2630,2630,2630,0
20230912,164400,227876795,2630,2630,2630,2630,0
20230912,164300,227876795,2630,2630,2630,2630,0
20230912,164200,227876795,2630,2630,2630,2630,0
20230912,164100,227876795,2630,2630,2630,2630,0
20230912,164000,227876795,2630,2630,2630,2630,0
20230912,163900,227876795,2630,2630,2630,2630,0
20230912,163800,227876795,2630,2630,2630,2630,6819
20230912,163700,227876795,2630,2630,2630,2630,0
20230912,163600,227876795,2630,2630,2630,2630,0
20230912,163500,227876795,2630,2630,2630,2630,0
20230912,163400,227876795,2630,2630,2630,2630,0
20230912,163300,227876795,2630,2630,2630,2630,0
20230912,163200,227876795,2630,2630,2630,2630,0
20230912,163100,227876795,2630,2630,2630,2630,0
20230912,163000,227876795,2630,2630,2630,2630,0
20230912,162900,227876795,2630,2630,2630,2630,0
20230912,162800,227876795,2630,2630,2630,2630,0
20230912,162700,227876795,2630,2630,2630,2630,0
20230912,162600,227876795,2630,2630,2630,2630,0
20230912,162500,227876795,2630,2630,2630,2630,0
20230912,162400,227876795,2630,2630,2630,2630,0
20230912,162300,227876795,2630,2630,2630,2630,0
20230912,162200,227876795,2630,2630,2630,2630,0
20230912,162100,227876795,2630,2630,2630,2630,0
20230912,162000,227876795,2630,2630,2630,2630,0
20230912,161900,227876795,2630,2630,2630,2630,0
20230912,161800,227876795,2630,2630,2630,2630,0
20230912,161700,227876795,2630,2630,2630,2630,0
20230912,161600,227876795,2630,2630,2630,2630,0
20230912,161500,227876795,2630,2630,2630,2630,0
20230912,161400,227876795,2630,2630,2630,2630,0
20230912,161300,227876795,2630,2630,2630,2630,0
20230912,161200,227876795,2630,2630,2630,2630,0
20230912,161100,227876795,2630,2630,2630,2630,0
20230912,161000,227876795,2630,2630,2630,2630,0
20230912,160900,227876795,2630,2630,2630,2630,0
20230912,160800,227876795,2630,2630,2630,2630,6819
20230912,160700,227876795,2630,2630,2630,2630,0
20230912,160600,227876795,2630,2630,2630,2630,0
20230912,160500,227876795,2630,2630,2630,2630,0
20230912,160400,227876795,2630,2630,2630,2630,0
20230912,160300,227876795,2630,2630,2630,2630,0
20230912,160200,227876795,2630,2630,2630,2630,0
20230912,160100,227876795,2630,2630,2630,2630,0
20230912,160000,227876795,2630,2630,2630,2630,0
20230912,155900,227876795,2630,2630,2630,2630,0
20230912,155800,227876795,2630,2630,2630,2630,0
20230912,155700,227876795,2630,2630,2630,2630,0
20230912,155600,227876795,2630,2630,2630,2630,0
20230912,155500,227876795,2630,2630,2630,2630,0
20230912,155400,227876795,2630,2630,2630,2630,0
20230912,155300,227876795,2630,2630,2630,2630,0
20230912,155200,227876795,2630,2630,2630,2630,0
20230912,155100,227876795,2630,2630,2630,2630,0
20230912,155000,227876795,2630,2630,2630,2630,0
20230912,154900,227876795,2630,2630,2630,2630,0
20230912,154800,227876795,2630,2630,2630,2630,0
20230912,154700,227876795,2630,2630,2630,2630,0
20230912,154600,227876795,2630,2630,2630,2630,0
20230912,154500,227876795,2630,2630,2630,2630,0
20230912,154400,227876795,2630,2630,2630,2630,0
20230912,154300,227876795,2630,2630,2630,2630,0
20230912,154200,227876795,2630,2630,2630,2630,0
20230912,154100,227876795,2630,2630,2630,2630,0
20230912,154000,227876795,2630,2630,2630,2630,0
20230912,153900,227876795,2630,2630,2630,2630,0
20230912,153800,227876795,2630,2630,2630,2630,6819
20230912,153700,227876795,2630,2630,2630,2630,0
20230912,153600,227876795,2630,2630,2630,2630,0
20230912,153500,227876795,2630,2630,2630,2630,0
20230912,153400,227876795,2630,2630,2630,2630,0
20230912,153300,227876795,2630,2630,2630,2630,0
20230912,153200,227876795,2630,2630,2630,2630,0
20230912,153100,227876795,2630,2630,2630,2630,0
20230912,153000,227876795,2630,2630,2630,2630,6819
20230912,152900,209942825,2630,2630,2630,2630,0
20230912,152800,209942825,2630,2630,2630,2630,0
20230912,152700,209942825,2630,2630,2630,2630,0
20230912,152600,209942825,2630,2630,2630,2630,0
20230912,152500,209942825,2630,2630,2630,2630,0
20230912,152400,209942825,2630,2630,2630,2630,0
20230912,152300,209942825,2630,2630,2630,2630,0
20230912,152200,209942825,2630,2630,2630,2630,0
20230912,152100,209942825,2630,2630,2630,2630,0
20230912,152000,209942825,2630,2630,2630,2630,0
20230912,151900,209942825,2630,2635,2635,2630,2213
20230912,151800,204120445,2635,2635,2640,2635,27
20230912,151700,204049295,2635,2640,2640,2635,14
20230912,151600,204012400,2635,2640,2640,2635,169
20230912,151500,203567080,2635,2640,2640,2635,19
20230912,151400,203516985,2635,2635,2635,2635,14
20230912,151300,203480095,2635,2635,2635,2630,2058
20230912,151200,198057490,2635,2635,2635,2635,13
20230912,151100,198023235,2635,2640,2640,2635,17
20230912,151000,197978420,2635,2635,2635,2635,13
20230912,150900,197944165,2635,2640,2645,2635,16
20230912,150800,197901990,2635,2635,2635,2635,13
20230912,150700,197867735,2635,2635,2635,2635,13
20230912,150600,197833480,2635,2635,2635,2635,489
20230912,150500,196544965,2635,2635,2635,2635,13
20230912,150400,196510710,2635,2635,2635,2635,14
20230912,150300,196473820,2635,2635,2635,2635,63
20230912,150200,196307815,2635,2635,2635,2635,780
20230912,150100,194252515,2635,2640,2640,2635,16
20230912,150000,194210340,2635,2635,2635,2635,13
20230912,145900,194176085,2635,2640,2640,2635,14
20230912,145800,194139190,2635,2635,2635,2635,14
20230912,145700,194102300,2635,2635,2635,2635,13
20230912,145600,194068045,2635,2635,2635,2635,559
20230912,145500,192595080,2635,2635,2635,2635,353
20230912,145400,191664925,2635,2640,2640,2635,33
20230912,145300,191577870,2640,2640,2640,2640,1550
20230912,145200,187485870,2640,2640,2640,2640,13
20230912,145100,187451550,2640,2645,2645,2640,100
20230912,145000,187187115,2645,2645,2645,2645,13
20230912,144900,187152730,2640,2660,2660,2640,16
20230912,144800,187110430,2640,2640,2640,2640,14
20230912,144700,187073470,2640,2655,2655,2640,16
20230912,144600,187031175,2640,2645,2645,2640,13
20230912,144500,186996850,2640,2640,2640,2640,13
20230912,144400,186962530,2640,2640,2640,2640,13
20230912,144300,186928210,2640,2640,2640,2640,0
20230912,144200,186928210,2640,2650,2650,2640,1000
20230912,144100,184285510,2665,2665,2665,2665,0
20230912,144000,184285510,2665,2665,2665,2665,1
20230912,143900,184282845,2655,2655,2655,2655,40
20230912,143800,184176645,2665,2665,2665,2665,1
20230912,143700,184173980,2665,2665,2665,2665,0
20230912,143600,184173980,2665,2665,2665,2665,100
20230912,143500,183907480,2665,2665,2665,2665,4
20230912,143400,183896820,2665,2665,2665,2665,0
20230912,143300,183896820,2665,2665,2665,2650,744
20230912,143200,181921580,2650,2645,2665,2645,713
20230912,143100,180032105,2650,2650,2650,2650,15
20230912,143000,179992355,2650,2650,2650,2650,88
20230912,142900,179759155,2645,2645,2645,2645,1700
20230912,142800,175262655,2650,2650,2650,2650,1
20230912,142700,175260005,2640,2640,2640,2640,0
20230912,142600,175260005,2640,2640,2640,2640,89
20230912,142500,175025045,2640,2640,2640,2640,40
20230912,142400,174919445,2650,2650,2650,2650,0
20230912,142300,174919445,2650,2650,2650,2650,1
20230912,142200,174916795,2640,2640,2640,2640,42
20230912,142100,174805915,2640,2640,2640,2640,890
20230912,142000,172456315,2640,2640,2640,2640,141
20230912,141900,172084075,2640,2640,2640,2640,4
20230912,141800,172073515,2650,2650,2650,2650,0
20230912,141700,172073515,2650,2650,2650,2650,0
20230912,141600,172073515,2650,2650,2650,2650,0
20230912,141500,172073515,2650,2650,2650,2650,0
20230912,141400,172073515,2650,2650,2650,2650,0
20230912,141300,172073515,2650,2650,2650,2650,0
20230912,141200,172073515,2650,2650,2650,2650,0
20230912,141100,172073515,2650,2650,2650,2650,0
20230912,141000,172073515,2650,2650,2650,2650,0
20230912,140900,172073515,2650,2650,2650,2650,0
20230912,140800,172073515,2650,2650,2650,2650,0
20230912,140700,172073515,2650,2650,2650,2650,0
20230912,140600,172073515,2650,2650,2650,2650,5
20230912,140500,172060265,2650,2650,2650,2650,0
20230912,140400,172060265,2650,2650,2650,2650,0
20230912,140300,172060265,2650,2650,2650,2650,1
20230912,140200,172057615,2630,2630,2630,2630,0
20230912,140100,172057615,2630,2630,2630,2630,70
20230912,140000,171873515,2630,2630,2630,2630,0
20230912,135900,171873515,2630,2630,2630,2630,0
20230912,135800,171873515,2630,2630,2630,2630,1
20230912,135700,171870885,2630,2630,2630,2630,1600
20230912,135600,167662885,2635,2640,2640,2635,3021
20230912,135500,159699430,2640,2640,2640,2640,69
20230912,135400,159517270,2645,2645,2645,2640,4656
20230912,135300,147209960,2645,2650,2650,2645,2553
20230912,135200,140449510,2650,2650,2650,2650,500
20230912,135100,139124510,2650,2655,2655,2650,741
20230912,135000,137160235,2650,2650,2650,2650,0
20230912,134900,137160235,2650,2650,2650,2650,0
20230912,134800,137160235,2650,2650,2650,2650,1
20230912,134700,137157585,2650,2650,2650,2650,500
20230912,134600,135832585,2655,2655,2655,2655,2
20230912,134500,135827275,2655,2655,2655,2655,0
20230912,134400,135827275,2655,2655,2655,2655,46
20230912,134300,135705145,2670,2665,2670,2665,381
20230912,134200,134689775,2665,2665,2665,2665,0
20230912,134100,134689775,2665,2665,2665,2665,1
20230912,134000,134687110,2665,2665,2665,2665,1
20230912,133900,134684445,2665,2665,2665,2665,0
20230912,133800,134684445,2665,2665,2665,2665,0
20230912,133700,134684445,2665,2665,2665,2665,0
20230912,133600,134684445,2665,2665,2665,2665,0
20230912,133500,134684445,2665,2665,2665,2665,0
20230912,133400,134684445,2665,2665,2665,2665,0
20230912,133300,134684445,2665,2665,2665,2665,0
20230912,133200,134684445,2665,2665,2665,2665,1
20230912,133100,134681780,2650,2650,2650,2650,0
20230912,133000,134681780,2650,2655,2655,2650,911
20230912,132900,132265575,2665,2650,2665,2650,2001
20230912,132800,126962910,2665,2665,2665,2665,0
20230912,132700,126962910,2665,2665,2665,2665,1
20230912,132600,126960245,2650,2650,2650,2650,113
20230912,132500,126660795,2665,2665,2665,2665,112
20230912,132400,126362315,2665,2665,2665,2665,0
20230912,132300,126362315,2665,2665,2665,2665,0
20230912,132200,126362315,2665,2665,2665,2665,53
20230912,132100,126221070,2665,2665,2665,2665,0
20230912,132000,126221070,2665,2665,2665,2665,0
20230912,131900,126221070,2665,2665,2665,2665,0
20230912,131800,126221070,2665,2665,2665,2665,0
20230912,131700,126221070,2665,2650,2665,2650,4
20230912,131600,126210425,2665,2665,2665,2665,0
20230912,131500,126210425,2665,2665,2665,2665,0
20230912,131400,126210425,2665,2650,2665,2650,3
20230912,131300,126202460,2665,2665,2665,2665,7
20230912,131200,126183805,2665,2665,2665,2665,0
20230912,131100,126183805,2665,2650,2665,2650,52
20230912,131000,126045990,2650,2650,2650,2650,0
20230912,130900,126045990,2650,2650,2650,2650,40
20230912,130800,125939990,2650,2650,2650,2650,0
20230912,130700,125939990,2650,2650,2650,2650,33
20230912,130600,125852540,2655,2655,2655,2655,20
20230912,130500,125799440,2655,2655,2655,2655,0
20230912,130400,125799440,2655,2655,2655,2655,50
20230912,130300,125666690,2655,2655,2655,2655,30
20230912,130200,125587040,2650,2650,2650,2650,0
20230912,130100,125587040,2650,2655,2655,2650,222
20230912,130000,124998700,2655,2655,2655,2655,222
20230912,125900,124409290,2665,2665,2665,2665,1
20230912,125800,124406625,2665,2665,2665,2665,0
20230912,125700,124406625,2665,2665,2665,2665,0
20230912,125600,124406625,2665,2665,2665,2665,0
20230912,125500,124406625,2665,2665,2665,2665,101
20230912,125400,124137460,2650,2650,2650,2650,0
20230912,125300,124137460,2650,2650,2650,2650,0
20230912,125200,124137460,2650,2650,2650,2650,0
20230912,125100,124137460,2650,2650,2650,2650,0
20230912,125000,124137460,2650,2650,2650,2650,0
20230912,124900,124137460,2650,2650,2650,2650,0
20230912,124800,124137460,2650,2650,2650,2650,0
20230912,124700,124137460,2650,2650,2650,2650,0
20230912,124600,124137460,2650,2650,2650,2650,0
20230912,124500,124137460,2650,2650,2650,2650,0
20230912,124400,124137460,2650,2650,2650,2650,0
20230912,124300,124137460,2650,2655,2655,2650,154
20230912,124200,123729350,2655,2655,2655,2655,0
20230912,124100,123729350,2655,2650,2655,2650,260
20230912,124000,123039800,2655,2655,2655,2655,23
20230912,123900,122978735,2655,2655,2655,2655,117
20230912,123800,122668100,2655,2655,2655,2655,0
20230912,123700,122668100,2655,2655,2655,2655,0
20230912,123600,122668100,2655,2655,2655,2655,0
20230912,123500,122668100,2655,2655,2655,2655,0
20230912,123400,122668100,2655,2655,2655,2655,0
20230912,123300,122668100,2655,2655,2655,2655,1
20230912,123200,122665445,2665,2665,2665,2665,0
20230912,123100,122665445,2665,2665,2665,2665,0
20230912,123000,122665445,2665,2665,2665,2665,0
20230912,122900,122665445,2665,2665,2665,2665,0
20230912,122800,122665445,2665,2665,2665,2665,0
20230912,122700,122665445,2665,2665,2665,2665,0
20230912,122600,122665445,2665,2665,2665,2665,0
20230912,122500,122665445,2665,2665,2665,2665,6
20230912,122400,122649455,2650,2650,2650,2650,2
20230912,122300,122644155,2665,2665,2665,2665,0
20230912,122200,122644155,2665,2665,2665,2665,0
20230912,122100,122644155,2665,2655,2665,2650,642
20230912,122000,120937100,2655,2655,2655,2655,50
20230912,121900,120804350,2655,2655,2655,2655,830
20230912,121800,118600700,2655,2655,2655,2655,0
20230912,121700,118600700,2655,2655,2655,2655,0
20230912,121600,118600700,2655,2655,2655,2655,0
20230912,121500,118600700,2655,2655,2655,2655,0
20230912,121400,118600700,2655,2655,2655,2655,0
20230912,121300,118600700,2655,2655,2655,2655,0
20230912,121200,118600700,2655,2660,2660,2655,915
20230912,121100,116171125,2660,2660,2660,2660,0
20230912,121000,116171125,2660,2660,2660,2660,0
20230912,120900,116171125,2660,2660,2660,2660,0
20230912,120800,116171125,2660,2660,2660,2660,0
20230912,120700,116171125,2660,2660,2660,2660,949
20230912,120600,113646785,2660,2665,2665,2660,1203
20230912,120500,110445870,2675,2675,2675,2675,0
20230912,120400,110445870,2675,2675,2675,2675,0
20230912,120300,110445870,2675,2675,2675,2675,8
20230912,120200,110424470,2670,2670,2670,2670,0
20230912,120100,110424470,2670,2670,2670,2670,1
20230912,120000,110421800,2670,2670,2670,2670,0
20230912,115900,110421800,2670,2670,2670,2670,0
20230912,115800,110421800,2670,2670,2670,2670,1000
20230912,115700,107751800,2670,2670,2670,2670,0
20230912,115600,107751800,2670,2670,2670,2670,0
20230912,115500,107751800,2670,2670,2670,2670,1
20230912,115400,107749130,2665,2665,2665,2665,70
20230912,115300,107562580,2665,2665,2665,2665,24
20230912,115200,107498620,2665,2665,2665,2665,2
20230912,115100,107493290,2665,2665,2665,2665,11
20230912,115000,107463975,2665,2665,2665,2665,2
20230912,114900,107458645,2665,2665,2665,2665,1
20230912,114800,107455980,2665,2665,2665,2665,3
20230912,114700,107447985,2665,2665,2665,2665,0
20230912,114600,107447985,2665,2665,2665,2665,131
20230912,114500,107098870,2670,2670,2670,2670,1
20230912,114400,107096200,2665,2665,2665,2660,247
20230912,114300,106437950,2660,2660,2660,2660,337
20230912,114200,105541530,2665,2665,2665,2665,0
20230912,114100,105541530,2665,2665,2665,2665,0
20230912,114000,105541530,2665,2665,2665,2665,0
20230912,113900,105541530,2665,2665,2665,2665,0
20230912,113800,105541530,2665,2665,2665,2665,0
20230912,113700,105541530,2665,2665,2665,2665,0
20230912,113600,105541530,2665,2665,2665,2665,5
20230912,113500,105528205,2665,2665,2665,2665,0
20230912,113400,105528205,2665,2665,2665,2665,0
20230912,113300,105528205,2665,2665,2665,2665,1
20230912,113200,105525540,2665,2670,2670,2665,1344
20230912,113100,101943680,2665,2665,2665,2665,0
20230912,113000,101943680,2665,2665,2665,2665,50
20230912,112900,101810430,2665,2665,2665,2665,0
20230912,112800,101810430,2665,2665,2665,2665,0
20230912,112700,101810430,2665,2665,2665,2665,0
20230912,112600,101810430,2665,2665,2665,2665,98
20230912,112500,101549260,2665,2665,2665,2665,0
20230912,112400,101549260,2665,2665,2665,2665,500
20230912,112300,100216760,2665,2665,2665,2665,522
20230912,112200,98825630,2665,2665,2665,2665,0
20230912,112100,98825630,2665,2665,2665,2665,0
20230912,112000,98825630,2665,2665,2665,2665,1
20230912,111900,98822965,2670,2670,2670,2670,5
20230912,111800,98809615,2670,2670,2670,2670,5
20230912,111700,98796265,2670,2670,2670,2670,0
20230912,111600,98796265,2670,2670,2670,2670,30
20230912,111500,98716165,2670,2670,2670,2670,10
20230912,111400,98689465,2670,2670,2670,2670,6
20230912,111300,98673445,2670,2670,2670,2670,0
20230912,111200,98673445,2670,2670,2670,2670,0
20230912,111100,98673445,2670,2670,2670,2670,30
20230912,111000,98593345,2675,2675,2675,2675,0
20230912,110900,98593345,2675,2670,2675,2665,3223
20230912,110800,89999560,2680,2680,2680,2680,1
20230912,110700,89996880,2680,2670,2680,2670,21
20230912,110600,89940800,2680,2680,2680,2680,80
20230912,110500,89726400,2670,2670,2670,2670,0
20230912,110400,89726400,2670,2670,2670,2670,0
20230912,110300,89726400,2670,2670,2670,2670,0
20230912,110200,89726400,2670,2670,2670,2670,25
20230912,110100,89659650,2670,2670,2670,2670,351
20230912,110000,88722480,2670,2670,2670,2670,0
20230912,105900,88722480,2670,2670,2670,2670,700
20230912,105800,86853480,2680,2680,2680,2680,0
20230912,105700,86853480,2680,2680,2680,2680,0
20230912,105600,86853480,2680,2680,2680,2680,0
20230912,105500,86853480,2680,2680,2680,2680,782
20230912,105400,84757720,2680,2670,2680,2670,822
20230912,105300,82555610,2675,2675,2675,2675,0
20230912,105200,82555610,2675,2675,2675,2675,0
20230912,105100,82555610,2675,2675,2675,2675,12
20230912,105000,82523510,2675,2675,2675,2675,16
20230912,104900,82480710,2675,2675,2675,2675,0
20230912,104800,82480710,2675,2675,2675,2675,0
20230912,104700,82480710,2675,2675,2675,2675,500
20230912,104600,81143210,2675,2675,2675,2675,1
20230912,104500,81140535,2680,2680,2680,2680,0
20230912,104400,81140535,2680,2680,2680,2680,0
20230912,104300,81140535,2680,2675,2680,2675,534
20230912,104200,79712075,2670,2670,2670,2670,0
20230912,104100,79712075,2670,2670,2670,2670,1441
20230912,104000,75864605,2670,2675,2675,2670,1169
20230912,103900,72743370,2670,2670,2670,2670,0
20230912,103800,72743370,2670,2670,2670,2670,100
20230912,103700,72476370,2675,2675,2675,2675,267
20230912,103600,71762145,2680,2680,2680,2680,0
20230912,103500,71762145,2680,2680,2680,2680,0
20230912,103400,71762145,2680,2670,2680,2670,179
20230912,103300,71284205,2680,2680,2680,2680,0
20230912,103200,71284205,2680,2680,2680,2680,5
20230912,103100,71270805,2670,2670,2670,2670,1
20230912,103000,71268135,2680,2680,2680,2680,0
20230912,102900,71268135,2680,2680,2680,2680,1
20230912,102800,71265455,2680,2680,2680,2680,0
20230912,102700,71265455,2680,2680,2680,2680,0
20230912,102600,71265455,2680,2680,2680,2680,0
20230912,102500,71265455,2680,2680,2680,2680,0
20230912,102400,71265455,2680,2680,2680,2680,0
20230912,102300,71265455,2680,2680,2680,2680,0
20230912,102200,71265455,2680,2680,2680,2680,0
20230912,102100,71265455,2680,2680,2680,2680,300
20230912,102000,70461455,2685,2685,2685,2685,0
20230912,101900,70461455,2685,2685,2685,2685,0
20230912,101800,70461455,2685,2685,2685,2685,0
20230912,101700,70461455,2685,2685,2685,2685,0
20230912,101600,70461455,2685,2685,2685,2685,0
20230912,101500,70461455,2685,2675,2685,2675,419
20230912,101400,69340620,2680,2685,2685,2680,6
20230912,101300,69324535,2675,2675,2675,2675,90
20230912,101200,69083785,2685,2680,2685,2680,51
20230912,101100,68947080,2680,2680,2680,2680,12
20230912,101000,68914920,2680,2680,2680,2680,1
20230912,100900,68912240,2680,2680,2680,2680,86
20230912,100800,68681760,2680,2675,2685,2675,12
20230912,100700,68649615,2670,2670,2670,2670,102
20230912,100600,68377275,2670,2670,2670,2670,0
20230912,100500,68377275,2670,2670,2670,2670,350
20230912,100400,67442775,2675,2675,2675,2675,1
20230912,100300,67440100,2685,2675,2685,2675,1001
20230912,100200,64762415,2685,2685,2685,2685,1
20230912,100100,64759730,2680,2680,2680,2680,672
20230912,100000,62958770,2675,2675,2675,2675,439
20230912,095900,61784445,2675,2675,2675,2675,246
20230912,095800,61126395,2675,2675,2675,2675,0
20230912,095700,61126395,2675,2675,2675,2675,739
20230912,095600,59149570,2675,2675,2675,2675,0
20230912,095500,59149570,2675,2675,2675,2675,804
20230912,095400,56998870,2675,2675,2675,2675,0
20230912,095300,56998870,2675,2675,2675,2675,350
20230912,095200,56062620,2670,2675,2680,2670,668
20230912,095100,54276310,2675,2675,2675,2675,50
20230912,095000,54142560,2675,2675,2675,2675,739
20230912,094900,52165735,2675,2675,2675,2675,57
20230912,094800,52013260,2685,2685,2685,2685,0
20230912,094700,52013260,2685,2685,2685,2685,1
20230912,094600,52010575,2680,2680,2680,2680,1660
20230912,094500,47561775,2685,2685,2685,2685,50
20230912,094400,47427525,2685,2690,2690,2685,359
20230912,094300,46462950,2690,2685,2690,2685,108
20230912,094200,46172835,2690,2690,2690,2690,0
20230912,094100,46172835,2690,2690,2690,2690,51
20230912,094000,46035645,2680,2685,2685,2680,201
20230912,093900,45495965,2685,2685,2685,2685,40
20230912,093800,45388565,2685,2685,2685,2685,156
20230912,093700,44969705,2685,2685,2685,2685,6
20230912,093600,44953595,2685,2685,2685,2685,100
20230912,093500,44685095,2685,2685,2685,2685,594
20230912,093400,43090205,2685,2685,2685,2685,202
20230912,093300,42547835,2690,2690,2690,2690,0
20230912,093200,42547835,2690,2690,2690,2690,1
20230912,093100,42545145,2690,2690,2690,2690,0
20230912,093000,42545145,2690,2690,2690,2690,0
20230912,092900,42545145,2690,2690,2690,2690,0
20230912,092800,42545145,2690,2690,2690,2690,124
20230912,092700,42211585,2690,2700,2700,2690,405
20230912,092600,41122115,2700,2700,2700,2700,1
20230912,092500,41119415,2705,2705,2705,2705,8
20230912,092400,41097775,2700,2700,2700,2700,50
20230912,092300,40962775,2705,2705,2705,2705,0
20230912,092200,40962775,2705,2705,2705,2705,1
20230912,092100,40960070,2690,2690,2690,2690,0
20230912,092000,40960070,2690,2690,2690,2690,0
20230912,091900,40960070,2690,2695,2695,2690,300
20230912,091800,40152570,2705,2705,2705,2705,0
20230912,091700,40152570,2705,2700,2705,2700,158
20230912,091600,39725930,2695,2690,2695,2690,3126
20230912,091500,31315065,2690,2690,2690,2690,1
20230912,091400,31312375,2690,2690,2690,2680,90
20230912,091300,31071055,2690,2690,2690,2690,0
20230912,091200,31071055,2690,2690,2690,2690,285
20230912,091100,30304405,2680,2695,2695,2680,332
20230912,091000,29414315,2680,2680,2680,2680,94
20230912,090900,29162395,2695,2690,2695,2690,1100
20230912,090800,26203345,2690,2685,2690,2685,214
20230912,090700,25628730,2690,2690,2690,2690,87
20230912,090600,25394700,2690,2695,2695,2690,16
20230912,090500,25351635,2695,2690,2695,2690,1574
20230912,090400,21117535,2690,2690,2690,2690,504
20230912,090300,19761775,2690,2690,2690,2690,750
20230912,090200,17744275,2690,2690,2690,2690,5
20230912,090100,17730825,2690,2685,2690,2675,4393
20230912,090000,5978310,2685,2670,2685,2670,2239