KissMeData/035460/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190600,682029435,2775,2775,2775,2775,12889
20230914,190500,682029435,2775,2775,2775,2775,0
20230914,190400,682029435,2775,2775,2775,2775,0
20230914,190300,682029435,2775,2775,2775,2775,0
20230914,190200,682029435,2775,2775,2775,2775,0
20230914,190100,682029435,2775,2775,2775,2775,0
20230914,190000,682029435,2775,2775,2775,2775,0
20230914,185900,682029435,2775,2775,2775,2775,0
20230914,185800,682029435,2775,2775,2775,2775,0
20230914,185700,682029435,2775,2775,2775,2775,0
20230914,185600,682029435,2775,2775,2775,2775,0
20230914,185500,682029435,2775,2775,2775,2775,0
20230914,185400,682029435,2775,2775,2775,2775,0
20230914,185300,682029435,2775,2775,2775,2775,0
20230914,185200,682029435,2775,2775,2775,2775,0
20230914,185100,682029435,2775,2775,2775,2775,0
20230914,185000,682029435,2775,2775,2775,2775,0
20230914,184900,682029435,2775,2775,2775,2775,0
20230914,184800,682029435,2775,2775,2775,2775,0
20230914,184700,682029435,2775,2775,2775,2775,0
20230914,184600,682029435,2775,2775,2775,2775,0
20230914,184500,682029435,2775,2775,2775,2775,0
20230914,184400,682029435,2775,2775,2775,2775,0
20230914,184300,682029435,2775,2775,2775,2775,0
20230914,184200,682029435,2775,2775,2775,2775,0
20230914,184100,682029435,2775,2775,2775,2775,0
20230914,184000,682029435,2775,2775,2775,2775,0
20230914,183900,682029435,2775,2775,2775,2775,0
20230914,183800,682029435,2775,2775,2775,2775,0
20230914,183700,682029435,2775,2775,2775,2775,0
20230914,183600,682029435,2775,2775,2775,2775,12889
20230914,183500,682029435,2775,2775,2775,2775,0
20230914,183400,682029435,2775,2775,2775,2775,0
20230914,183300,682029435,2775,2775,2775,2775,0
20230914,183200,682029435,2775,2775,2775,2775,0
20230914,183100,682029435,2775,2775,2775,2775,0
20230914,183000,682029435,2775,2775,2775,2775,0
20230914,182900,682029435,2775,2775,2775,2775,0
20230914,182800,682029435,2775,2775,2775,2775,0
20230914,182700,682029435,2775,2775,2775,2775,0
20230914,182600,682029435,2775,2775,2775,2775,0
20230914,182500,682029435,2775,2775,2775,2775,0
20230914,182400,682029435,2775,2775,2775,2775,0
20230914,182300,682029435,2775,2775,2775,2775,0
20230914,182200,682029435,2775,2775,2775,2775,0
20230914,182100,682029435,2775,2775,2775,2775,0
20230914,182000,682029435,2775,2775,2775,2775,0
20230914,181900,682029435,2775,2775,2775,2775,0
20230914,181800,682029435,2775,2775,2775,2775,0
20230914,181700,682029435,2775,2775,2775,2775,0
20230914,181600,682029435,2775,2775,2775,2775,0
20230914,181500,682029435,2775,2775,2775,2775,0
20230914,181400,682029435,2775,2775,2775,2775,0
20230914,181300,682029435,2775,2775,2775,2775,0
20230914,181200,682029435,2775,2775,2775,2775,0
20230914,181100,682029435,2775,2775,2775,2775,0
20230914,181000,682029435,2775,2775,2775,2775,0
20230914,180900,682029435,2775,2775,2775,2775,0
20230914,180800,682029435,2775,2775,2775,2775,0
20230914,180700,682029435,2775,2775,2775,2775,0
20230914,180600,682029435,2775,2775,2775,2775,12889
20230914,180500,682029435,2775,2775,2775,2775,0
20230914,180400,682029435,2775,2775,2775,2775,0
20230914,180300,682029435,2775,2775,2775,2775,0
20230914,180200,682029435,2775,2775,2775,2775,0
20230914,180100,682029435,2775,2775,2775,2775,0
20230914,180000,682029435,2775,2775,2775,2775,0
20230914,175900,682029435,2775,2775,2775,2775,0
20230914,175800,682029435,2775,2775,2775,2775,0
20230914,175700,682029435,2775,2775,2775,2775,0
20230914,175600,682029435,2775,2775,2775,2775,0
20230914,175500,682029435,2775,2775,2775,2775,0
20230914,175400,682029435,2775,2775,2775,2775,0
20230914,175300,682029435,2775,2775,2775,2775,0
20230914,175200,682029435,2775,2775,2775,2775,0
20230914,175100,682029435,2775,2775,2775,2775,0
20230914,175000,682029435,2775,2775,2775,2775,0
20230914,174900,682029435,2775,2775,2775,2775,0
20230914,174800,682029435,2775,2775,2775,2775,0
20230914,174700,682029435,2775,2775,2775,2775,0
20230914,174600,682029435,2775,2775,2775,2775,0
20230914,174500,682029435,2775,2775,2775,2775,0
20230914,174400,682029435,2775,2775,2775,2775,0
20230914,174300,682029435,2775,2775,2775,2775,0
20230914,174200,682029435,2775,2775,2775,2775,0
20230914,174100,682029435,2775,2775,2775,2775,0
20230914,174000,682029435,2775,2775,2775,2775,0
20230914,173900,682029435,2775,2775,2775,2775,0
20230914,173800,682029435,2775,2775,2775,2775,0
20230914,173700,682029435,2775,2775,2775,2775,0
20230914,173600,682029435,2775,2775,2775,2775,12889
20230914,173500,682029435,2775,2775,2775,2775,0
20230914,173400,682029435,2775,2775,2775,2775,0
20230914,173300,682029435,2775,2775,2775,2775,0
20230914,173200,682029435,2775,2775,2775,2775,0
20230914,173100,682029435,2775,2775,2775,2775,0
20230914,173000,682029435,2775,2775,2775,2775,0
20230914,172900,682029435,2775,2775,2775,2775,0
20230914,172800,682029435,2775,2775,2775,2775,0
20230914,172700,682029435,2775,2775,2775,2775,0
20230914,172600,682029435,2775,2775,2775,2775,0
20230914,172500,682029435,2775,2775,2775,2775,0
20230914,172400,682029435,2775,2775,2775,2775,0
20230914,172300,682029435,2775,2775,2775,2775,0
20230914,172200,682029435,2775,2775,2775,2775,0
20230914,172100,682029435,2775,2775,2775,2775,0
20230914,172000,682029435,2775,2775,2775,2775,0
20230914,171900,682029435,2775,2775,2775,2775,0
20230914,171800,682029435,2775,2775,2775,2775,0
20230914,171700,682029435,2775,2775,2775,2775,0
20230914,171600,682029435,2775,2775,2775,2775,0
20230914,171500,682029435,2775,2775,2775,2775,0
20230914,171400,682029435,2775,2775,2775,2775,0
20230914,171300,682029435,2775,2775,2775,2775,0
20230914,171200,682029435,2775,2775,2775,2775,0
20230914,171100,682029435,2775,2775,2775,2775,0
20230914,171000,682029435,2775,2775,2775,2775,0
20230914,170900,682029435,2775,2775,2775,2775,0
20230914,170800,682029435,2775,2775,2775,2775,0
20230914,170700,682029435,2775,2775,2775,2775,0
20230914,170600,682029435,2775,2775,2775,2775,12889
20230914,170500,682029435,2775,2775,2775,2775,0
20230914,170400,682029435,2775,2775,2775,2775,0
20230914,170300,682029435,2775,2775,2775,2775,0
20230914,170200,682029435,2775,2775,2775,2775,0
20230914,170100,682029435,2775,2775,2775,2775,0
20230914,170000,682029435,2775,2775,2775,2775,0
20230914,165900,682029435,2775,2775,2775,2775,0
20230914,165800,682029435,2775,2775,2775,2775,0
20230914,165700,682029435,2775,2775,2775,2775,0
20230914,165600,682029435,2775,2775,2775,2775,0
20230914,165500,682029435,2775,2775,2775,2775,0
20230914,165400,682029435,2775,2775,2775,2775,0
20230914,165300,682029435,2775,2775,2775,2775,0
20230914,165200,682029435,2775,2775,2775,2775,0
20230914,165100,682029435,2775,2775,2775,2775,0
20230914,165000,682029435,2775,2775,2775,2775,0
20230914,164900,682029435,2775,2775,2775,2775,0
20230914,164800,682029435,2775,2775,2775,2775,0
20230914,164700,682029435,2775,2775,2775,2775,0
20230914,164600,682029435,2775,2775,2775,2775,0
20230914,164500,682029435,2775,2775,2775,2775,0
20230914,164400,682029435,2775,2775,2775,2775,0
20230914,164300,682029435,2775,2775,2775,2775,0
20230914,164200,682029435,2775,2775,2775,2775,0
20230914,164100,682029435,2775,2775,2775,2775,0
20230914,164000,682029435,2775,2775,2775,2775,0
20230914,163900,682029435,2775,2775,2775,2775,0
20230914,163800,682029435,2775,2775,2775,2775,0
20230914,163700,682029435,2775,2775,2775,2775,0
20230914,163600,682029435,2775,2775,2775,2775,12889
20230914,163500,682029435,2775,2775,2775,2775,0
20230914,163400,682029435,2775,2775,2775,2775,0
20230914,163300,682029435,2775,2775,2775,2775,0
20230914,163200,682029435,2775,2775,2775,2775,0
20230914,163100,682029435,2775,2775,2775,2775,0
20230914,163000,682029435,2775,2775,2775,2775,0
20230914,162900,682029435,2775,2775,2775,2775,0
20230914,162800,682029435,2775,2775,2775,2775,0
20230914,162700,682029435,2775,2775,2775,2775,0
20230914,162600,682029435,2775,2775,2775,2775,0
20230914,162500,682029435,2775,2775,2775,2775,0
20230914,162400,682029435,2775,2775,2775,2775,0
20230914,162300,682029435,2775,2775,2775,2775,0
20230914,162200,682029435,2775,2775,2775,2775,0
20230914,162100,682029435,2775,2775,2775,2775,0
20230914,162000,682029435,2775,2775,2775,2775,0
20230914,161900,682029435,2775,2775,2775,2775,0
20230914,161800,682029435,2775,2775,2775,2775,0
20230914,161700,682029435,2775,2775,2775,2775,0
20230914,161600,682029435,2775,2775,2775,2775,0
20230914,161500,682029435,2775,2775,2775,2775,0
20230914,161400,682029435,2775,2775,2775,2775,0
20230914,161300,682029435,2775,2775,2775,2775,0
20230914,161200,682029435,2775,2775,2775,2775,0
20230914,161100,682029435,2775,2775,2775,2775,0
20230914,161000,682029435,2775,2775,2775,2775,0
20230914,160900,682029435,2775,2775,2775,2775,0
20230914,160800,682029435,2775,2775,2775,2775,0
20230914,160700,682029435,2775,2775,2775,2775,0
20230914,160600,682029435,2775,2775,2775,2775,12889
20230914,160500,682029435,2775,2775,2775,2775,0
20230914,160400,682029435,2775,2775,2775,2775,0
20230914,160300,682029435,2775,2775,2775,2775,0
20230914,160200,682029435,2775,2775,2775,2775,0
20230914,160100,682029435,2775,2775,2775,2775,0
20230914,160000,682029435,2775,2775,2775,2775,0
20230914,155900,682029435,2775,2775,2775,2775,0
20230914,155800,682029435,2775,2775,2775,2775,0
20230914,155700,682029435,2775,2775,2775,2775,0
20230914,155600,682029435,2775,2775,2775,2775,0
20230914,155500,682029435,2775,2775,2775,2775,0
20230914,155400,682029435,2775,2775,2775,2775,0
20230914,155300,682029435,2775,2775,2775,2775,0
20230914,155200,682029435,2775,2775,2775,2775,0
20230914,155100,682029435,2775,2775,2775,2775,0
20230914,155000,682029435,2775,2775,2775,2775,0
20230914,154900,682029435,2775,2775,2775,2775,0
20230914,154800,682029435,2775,2775,2775,2775,0
20230914,154700,682029435,2775,2775,2775,2775,0
20230914,154600,682029435,2775,2775,2775,2775,0
20230914,154500,682029435,2775,2775,2775,2775,0
20230914,154400,682029435,2775,2775,2775,2775,0
20230914,154300,682029435,2775,2775,2775,2775,0
20230914,154200,682029435,2775,2775,2775,2775,0
20230914,154100,682029435,2775,2775,2775,2775,0
20230914,154000,682029435,2775,2775,2775,2775,0
20230914,153900,682029435,2775,2775,2775,2775,0
20230914,153800,682029435,2775,2775,2775,2775,0
20230914,153700,682029435,2775,2775,2775,2775,0
20230914,153600,682029435,2775,2775,2775,2775,12889
20230914,153500,682029435,2775,2775,2775,2775,0
20230914,153400,682029435,2775,2775,2775,2775,0
20230914,153300,682029435,2775,2775,2775,2775,0
20230914,153200,682029435,2775,2775,2775,2775,0
20230914,153100,682029435,2775,2775,2775,2775,0
20230914,153000,682029435,2775,2775,2775,2775,12889
20230914,152900,646262460,2775,2775,2775,2775,0
20230914,152800,646262460,2775,2775,2775,2775,0
20230914,152700,646262460,2775,2775,2775,2775,0
20230914,152600,646262460,2775,2775,2775,2775,0
20230914,152500,646262460,2775,2775,2775,2775,0
20230914,152400,646262460,2775,2775,2775,2775,0
20230914,152300,646262460,2775,2775,2775,2775,0
20230914,152200,646262460,2775,2775,2775,2775,0
20230914,152100,646262460,2775,2775,2775,2775,0
20230914,152000,646262460,2775,2775,2775,2775,0
20230914,151900,646262460,2775,2790,2790,2775,3120
20230914,151800,637579735,2785,2785,2790,2785,451
20230914,151700,636322475,2785,2785,2785,2780,3001
20230914,151600,627965825,2775,2785,2785,2775,2281
20230914,151500,621622020,2790,2790,2795,2790,1054
20230914,151400,618681345,2790,2795,2795,2790,1226
20230914,151300,615254725,2795,2770,2795,2770,2800
20230914,151200,607459455,2770,2775,2780,2760,2170
20230914,151100,601452790,2775,2780,2780,2775,1601
20230914,151000,597008745,2785,2795,2800,2785,4812
20230914,150900,583567765,2800,2800,2800,2800,882
20230914,150800,581098165,2800,2800,2800,2800,1267
20230914,150700,577550565,2800,2805,2805,2800,1525
20230914,150600,573279255,2805,2810,2810,2800,1778
20230914,150500,568295340,2810,2805,2810,2795,5386
20230914,150400,553191300,2805,2800,2820,2800,5886
20230914,150300,536646885,2800,2795,2810,2795,10138
20230914,150200,508270735,2795,2775,2800,2775,10581
20230914,150100,478829540,2775,2785,2800,2760,11840
20230914,150000,445880235,2785,2785,2820,2785,18383
20230914,145900,394431130,2790,2740,2790,2740,21522
20230914,145800,334893175,2735,2735,2735,2735,196
20230914,145700,334357115,2735,2735,2735,2735,478
20230914,145600,333049785,2730,2730,2730,2730,2
20230914,145500,333044325,2730,2730,2730,2730,39
20230914,145400,332937855,2735,2730,2735,2730,20
20230914,145300,332883250,2740,2735,2740,2730,338
20230914,145200,331958125,2740,2735,2740,2735,147
20230914,145100,331556075,2740,2735,2740,2735,287
20230914,145000,330769710,2740,2735,2740,2735,1157
20230914,144900,327601030,2735,2715,2735,2715,2102
20230914,144800,321870840,2700,2700,2700,2700,0
20230914,144700,321870840,2700,2715,2715,2700,1054
20230914,144600,319009260,2715,2700,2715,2700,2
20230914,144500,319003845,2705,2700,2705,2700,420
20230914,144400,317867845,2705,2720,2725,2705,112
20230914,144300,317564670,2725,2725,2725,2725,400
20230914,144200,316474670,2730,2730,2730,2730,1
20230914,144100,316471940,2705,2725,2725,2705,749
20230914,144000,314445700,2735,2730,2735,2710,6176
20230914,143900,297661870,2730,2740,2740,2730,763
20230914,143800,295575330,2745,2745,2745,2745,0
20230914,143700,295575330,2745,2740,2745,2740,400
20230914,143600,294478580,2740,2740,2740,2740,0
20230914,143500,294478580,2740,2740,2740,2740,614
20230914,143400,292796220,2740,2740,2740,2740,426
20230914,143300,291628980,2740,2760,2760,2740,2927
20230914,143200,283582460,2750,2750,2765,2750,3325
20230914,143100,274411830,2760,2740,2760,2730,8149
20230914,143000,252060755,2735,2725,2735,2725,2129
20230914,142900,246240675,2725,2725,2730,2725,1983
20230914,142800,240836990,2725,2720,2725,2715,1078
20230914,142700,237908510,2725,2720,2725,2710,1735
20230914,142600,233199295,2715,2705,2715,2705,500
20230914,142500,231842795,2720,2710,2720,2710,1423
20230914,142400,227981310,2700,2700,2700,2700,1099
20230914,142300,225014010,2715,2715,2715,2715,2
20230914,142200,225008580,2700,2705,2705,2700,878
20230914,142100,222633980,2725,2715,2725,2700,3537
20230914,142000,213072255,2715,2720,2720,2715,601
20230914,141900,211440415,2730,2730,2730,2730,600
20230914,141800,209802415,2735,2705,2735,2700,7755
20230914,141700,188734740,2705,2695,2705,2695,2548
20230914,141600,181850095,2695,2695,2695,2695,90
20230914,141500,181607545,2695,2695,2695,2695,0
20230914,141400,181607545,2695,2695,2695,2695,0
20230914,141300,181607545,2695,2695,2695,2695,371
20230914,141200,180607700,2695,2695,2695,2695,250
20230914,141100,179933950,2695,2695,2695,2695,1
20230914,141000,179931255,2695,2695,2695,2695,100
20230914,140900,179661755,2695,2695,2695,2695,0
20230914,140800,179661755,2695,2695,2695,2695,0
20230914,140700,179661755,2695,2695,2695,2695,0
20230914,140600,179661755,2695,2695,2695,2695,1
20230914,140500,179659060,2695,2695,2695,2695,0
20230914,140400,179659060,2695,2695,2695,2695,0
20230914,140300,179659060,2695,2695,2695,2695,0
20230914,140200,179659060,2695,2695,2695,2695,67
20230914,140100,179478495,2700,2700,2700,2700,0
20230914,140000,179478495,2700,2700,2700,2700,1
20230914,135900,179475795,2700,2700,2700,2695,32
20230914,135800,179389400,2700,2700,2700,2700,807
20230914,135700,177210500,2700,2690,2700,2690,830
20230914,135600,174974545,2685,2705,2705,2685,548
20230914,135500,173502965,2710,2705,2710,2705,2692
20230914,135400,166217725,2705,2700,2705,2700,126
20230914,135300,165877515,2700,2695,2700,2695,120
20230914,135200,165554060,2695,2695,2695,2695,0
20230914,135100,165554060,2695,2695,2695,2695,0
20230914,135000,165554060,2695,2695,2695,2695,211
20230914,134900,164985415,2695,2695,2695,2695,0
20230914,134800,164985415,2695,2695,2695,2695,1
20230914,134700,164982720,2695,2695,2695,2695,0
20230914,134600,164982720,2695,2695,2695,2695,0
20230914,134500,164982720,2695,2695,2695,2695,0
20230914,134400,164982720,2695,2695,2695,2695,0
20230914,134300,164982720,2695,2695,2695,2695,1
20230914,134200,164980025,2695,2695,2695,2685,4
20230914,134100,164969265,2690,2695,2695,2690,10
20230914,134000,164942360,2685,2695,2695,2685,2
20230914,133900,164936980,2685,2695,2695,2685,1001
20230914,133800,162246785,2685,2690,2695,2685,505
20230914,133700,160888335,2695,2695,2695,2695,10
20230914,133600,160861385,2705,2705,2705,2705,0
20230914,133500,160861385,2705,2705,2705,2705,2
20230914,133400,160855975,2705,2700,2705,2700,1203
20230914,133300,157602680,2700,2700,2700,2700,0
20230914,133200,157602680,2700,2700,2700,2700,0
20230914,133100,157602680,2700,2700,2700,2700,1407
20230914,133000,153803780,2700,2700,2700,2695,294
20230914,132900,153010045,2700,2700,2700,2700,5
20230914,132800,152996545,2695,2695,2695,2695,330
20230914,132700,152107195,2695,2695,2695,2695,0
20230914,132600,152107195,2695,2695,2695,2695,384
20230914,132500,151072315,2690,2695,2695,2690,353
20230914,132400,150121220,2695,2690,2695,2690,15
20230914,132300,150080860,2690,2690,2690,2690,13
20230914,132200,150045890,2690,2690,2690,2690,26
20230914,132100,149975950,2690,2690,2690,2690,752
20230914,132000,147953070,2690,2690,2690,2690,1
20230914,131900,147950380,2690,2690,2690,2690,0
20230914,131800,147950380,2690,2690,2690,2690,500
20230914,131700,146605380,2685,2685,2685,2685,0
20230914,131600,146605380,2685,2685,2690,2685,2261
20230914,131500,140534570,2685,2685,2685,2685,1
20230914,131400,140531885,2685,2685,2685,2685,174
20230914,131300,140064695,2690,2690,2690,2690,0
20230914,131200,140064695,2690,2690,2690,2690,0
20230914,131100,140064695,2690,2690,2690,2690,0
20230914,131000,140064695,2690,2690,2690,2690,0
20230914,130900,140064695,2690,2690,2690,2690,0
20230914,130800,140064695,2690,2690,2690,2690,3
20230914,130700,140056625,2690,2690,2690,2690,2
20230914,130600,140051245,2685,2690,2690,2685,13
20230914,130500,140016325,2685,2685,2685,2685,500
20230914,130400,138673825,2685,2685,2685,2685,0
20230914,130300,138673825,2685,2685,2685,2685,0
20230914,130200,138673825,2685,2685,2685,2685,1
20230914,130100,138671140,2685,2685,2685,2685,0
20230914,130000,138671140,2685,2685,2685,2685,0
20230914,125900,138671140,2685,2685,2685,2685,70
20230914,125800,138483190,2685,2685,2685,2685,0
20230914,125700,138483190,2685,2685,2685,2685,11
20230914,125600,138453655,2685,2685,2685,2685,5
20230914,125500,138440230,2680,2680,2680,2680,0
20230914,125400,138440230,2680,2680,2680,2680,10
20230914,125300,138413430,2685,2685,2685,2685,202
20230914,125200,137871060,2680,2680,2680,2680,600
20230914,125100,136263060,2680,2680,2680,2680,1
20230914,125000,136260380,2680,2680,2680,2680,2
20230914,124900,136255020,2680,2680,2680,2680,0
20230914,124800,136255020,2680,2680,2680,2680,2
20230914,124700,136249660,2685,2685,2685,2685,0
20230914,124600,136249660,2685,2685,2685,2685,0
20230914,124500,136249660,2685,2690,2690,2685,4
20230914,124400,136238905,2690,2690,2690,2690,0
20230914,124300,136238905,2690,2690,2690,2690,0
20230914,124200,136238905,2690,2690,2690,2690,3
20230914,124100,136230835,2690,2690,2690,2690,0
20230914,124000,136230835,2690,2690,2690,2690,0
20230914,123900,136230835,2690,2690,2690,2690,1
20230914,123800,136228145,2690,2690,2690,2690,10
20230914,123700,136201245,2690,2690,2690,2690,400
20230914,123600,135125245,2690,2685,2690,2685,320
20230914,123500,134264915,2685,2680,2685,2680,1767
20230914,123400,129524350,2680,2680,2680,2680,1068
20230914,123300,126662110,2680,2675,2680,2675,170
20230914,123200,126207355,2675,2675,2675,2675,0
20230914,123100,126207355,2675,2675,2675,2675,0
20230914,123000,126207355,2675,2675,2675,2675,0
20230914,122900,126207355,2675,2670,2675,2670,189
20230914,122800,125702720,2670,2670,2670,2670,1
20230914,122700,125700050,2670,2670,2670,2670,0
20230914,122600,125700050,2670,2670,2670,2670,125
20230914,122500,125366300,2670,2670,2670,2670,0
20230914,122400,125366300,2670,2670,2670,2670,11
20230914,122300,125336930,2670,2670,2670,2670,0
20230914,122200,125336930,2670,2670,2670,2670,1
20230914,122100,125334260,2670,2670,2670,2670,0
20230914,122000,125334260,2670,2670,2670,2670,301
20230914,121900,124530590,2670,2670,2670,2670,0
20230914,121800,124530590,2670,2670,2670,2670,0
20230914,121700,124530590,2670,2670,2670,2670,1
20230914,121600,124527920,2670,2670,2670,2670,1
20230914,121500,124525250,2670,2670,2670,2670,3
20230914,121400,124517240,2670,2670,2670,2670,3
20230914,121300,124509230,2670,2670,2670,2670,2
20230914,121200,124503890,2670,2670,2670,2670,3
20230914,121100,124495880,2670,2670,2670,2670,749
20230914,121000,122496050,2670,2670,2670,2670,4
20230914,120900,122485370,2670,2670,2670,2670,2
20230914,120800,122480030,2670,2670,2670,2670,3
20230914,120700,122472020,2660,2670,2670,2660,563
20230914,120600,120974020,2670,2670,2670,2670,3
20230914,120500,120966010,2670,2670,2670,2670,3
20230914,120400,120958000,2670,2670,2670,2670,3
20230914,120300,120949990,2670,2670,2670,2670,15
20230914,120200,120909940,2665,2665,2665,2665,80
20230914,120100,120696740,2665,2665,2665,2665,2
20230914,120000,120691410,2665,2665,2665,2665,0
20230914,115900,120691410,2665,2665,2665,2660,803
20230914,115800,118555395,2670,2670,2670,2670,3
20230914,115700,118547385,2670,2670,2670,2670,1
20230914,115600,118544715,2670,2670,2670,2670,0
20230914,115500,118544715,2670,2670,2670,2670,1
20230914,115400,118542045,2675,2675,2675,2675,0
20230914,115300,118542045,2675,2675,2675,2675,2
20230914,115200,118536695,2675,2675,2675,2675,0
20230914,115100,118536695,2675,2675,2675,2675,0
20230914,115000,118536695,2675,2675,2675,2675,0
20230914,114900,118536695,2675,2675,2675,2675,0
20230914,114800,118536695,2675,2675,2675,2675,0
20230914,114700,118536695,2675,2670,2675,2655,1701
20230914,114600,114010340,2675,2675,2675,2675,169
20230914,114500,113558265,2680,2680,2680,2680,50
20230914,114400,113424265,2680,2680,2680,2680,0
20230914,114300,113424265,2680,2670,2680,2670,6
20230914,114200,113408195,2680,2680,2680,2680,4
20230914,114100,113397475,2680,2680,2680,2680,0
20230914,114000,113397475,2680,2680,2680,2680,0
20230914,113900,113397475,2680,2680,2680,2680,0
20230914,113800,113397475,2680,2675,2680,2675,505
20230914,113700,112046575,2675,2675,2675,2675,0
20230914,113600,112046575,2675,2675,2675,2675,1
20230914,113500,112043900,2675,2675,2675,2675,0
20230914,113400,112043900,2675,2675,2675,2675,0
20230914,113300,112043900,2675,2675,2675,2675,5
20230914,113200,112030525,2675,2675,2675,2675,10
20230914,113100,112003775,2675,2670,2675,2670,145
20230914,113000,111616610,2670,2670,2670,2670,3
20230914,112900,111608600,2665,2665,2665,2665,0
20230914,112800,111608600,2665,2665,2665,2665,208
20230914,112700,111054280,2660,2660,2660,2660,97
20230914,112600,110796260,2660,2660,2660,2660,0
20230914,112500,110796260,2660,2660,2660,2660,0
20230914,112400,110796260,2660,2660,2660,2660,1
20230914,112300,110793600,2660,2660,2660,2660,5
20230914,112200,110780300,2660,2660,2660,2660,135
20230914,112100,110421200,2660,2660,2660,2660,280
20230914,112000,109676400,2660,2660,2660,2660,390
20230914,111900,108639000,2660,2660,2660,2660,1
20230914,111800,108636340,2660,2660,2660,2650,917
20230914,111700,106202145,2660,2660,2660,2660,21
20230914,111600,106146285,2665,2665,2665,2665,0
20230914,111500,106146285,2665,2665,2665,2665,0
20230914,111400,106146285,2665,2665,2665,2665,0
20230914,111300,106146285,2665,2665,2665,2665,1
20230914,111200,106143620,2665,2665,2665,2665,7
20230914,111100,106124965,2665,2660,2665,2660,42
20230914,111000,106013240,2655,2655,2655,2655,0
20230914,110900,106013240,2655,2655,2655,2655,23
20230914,110800,105952175,2655,2655,2655,2655,40
20230914,110700,105845975,2660,2660,2660,2660,1
20230914,110600,105843315,2660,2660,2660,2660,58
20230914,110500,105689035,2665,2665,2665,2660,24
20230914,110400,105625185,2660,2660,2660,2660,17
20230914,110300,105579965,2660,2660,2660,2660,0
20230914,110200,105579965,2660,2660,2660,2660,9
20230914,110100,105556025,2660,2655,2660,2655,16
20230914,110000,105513530,2660,2655,2660,2655,305
20230914,105900,104703730,2655,2655,2655,2655,0
20230914,105800,104703730,2655,2655,2655,2655,0
20230914,105700,104703730,2655,2655,2655,2655,308
20230914,105600,103885990,2660,2660,2660,2655,136
20230914,105500,103524755,2655,2655,2655,2655,15
20230914,105400,103484930,2660,2660,2660,2660,0
20230914,105300,103484930,2660,2660,2660,2660,5
20230914,105200,103471630,2660,2655,2660,2655,21
20230914,105100,103415850,2660,2660,2660,2660,0
20230914,105000,103415850,2660,2655,2660,2655,13
20230914,104900,103381330,2660,2660,2660,2660,0
20230914,104800,103381330,2660,2665,2665,2660,634
20230914,104700,101694865,2670,2665,2670,2665,18
20230914,104600,101646890,2670,2670,2670,2670,0
20230914,104500,101646890,2670,2670,2670,2670,0
20230914,104400,101646890,2670,2670,2670,2670,1
20230914,104300,101644220,2670,2670,2670,2670,0
20230914,104200,101644220,2670,2670,2670,2670,8
20230914,104100,101622860,2670,2670,2670,2665,62
20230914,104000,101457405,2670,2670,2670,2670,0
20230914,103900,101457405,2670,2670,2670,2670,1
20230914,103800,101454735,2665,2665,2665,2665,736
20230914,103700,99493295,2665,2665,2665,2665,0
20230914,103600,99493295,2665,2665,2665,2665,0
20230914,103500,99493295,2665,2665,2665,2665,0
20230914,103400,99493295,2665,2660,2665,2660,42
20230914,103300,99381570,2665,2665,2665,2665,1
20230914,103200,99378905,2655,2655,2655,2655,27
20230914,103100,99307220,2655,2655,2655,2655,0
20230914,103000,99307220,2655,2655,2655,2655,0
20230914,102900,99307220,2655,2655,2655,2655,0
20230914,102800,99307220,2655,2655,2655,2655,27
20230914,102700,99235535,2665,2665,2665,2665,1
20230914,102600,99232870,2665,2665,2665,2665,55
20230914,102500,99086295,2665,2665,2665,2665,0
20230914,102400,99086295,2665,2665,2665,2665,0
20230914,102300,99086295,2665,2665,2665,2665,0
20230914,102200,99086295,2665,2665,2665,2665,3
20230914,102100,99078300,2655,2665,2665,2655,688
20230914,102000,97250470,2675,2675,2675,2675,10
20230914,101900,97223720,2680,2680,2680,2680,10
20230914,101800,97196920,2690,2685,2690,2685,300
20230914,101700,96391000,2690,2655,2690,2655,400
20230914,101600,95327525,2655,2655,2655,2655,94
20230914,101500,95077955,2665,2655,2665,2655,769
20230914,101400,93036250,2655,2660,2660,2655,100
20230914,101300,92770615,2660,2660,2660,2660,29
20230914,101200,92693475,2665,2665,2665,2665,0
20230914,101100,92693475,2665,2665,2665,2665,1
20230914,101000,92690810,2665,2655,2665,2655,1328
20230914,100900,89154655,2655,2655,2655,2655,200
20230914,100800,88623655,2660,2655,2660,2655,355
20230914,100700,87679490,2660,2660,2660,2660,0
20230914,100600,87679490,2660,2665,2665,2660,60
20230914,100500,87519840,2655,2665,2665,2655,31
20230914,100400,87437495,2665,2660,2665,2660,958
20230914,100300,84889210,2660,2660,2660,2660,0
20230914,100200,84889210,2660,2660,2660,2660,0
20230914,100100,84889210,2660,2660,2660,2660,58
20230914,100000,84734930,2660,2660,2660,2660,0
20230914,095900,84734930,2660,2660,2660,2660,27
20230914,095800,84663110,2665,2665,2665,2665,2
20230914,095700,84657780,2660,2660,2660,2660,0
20230914,095600,84657780,2660,2660,2660,2660,19
20230914,095500,84607240,2660,2660,2660,2660,0
20230914,095400,84607240,2660,2660,2660,2660,28
20230914,095300,84532760,2665,2665,2665,2665,133
20230914,095200,84178315,2665,2660,2665,2660,29
20230914,095100,84101165,2660,2660,2660,2660,321
20230914,095000,83247305,2665,2665,2665,2665,2
20230914,094900,83241975,2665,2660,2665,2660,2
20230914,094800,83236650,2660,2660,2660,2660,0
20230914,094700,83236650,2660,2660,2665,2660,1448
20230914,094600,79384965,2665,2665,2665,2665,125
20230914,094500,79051840,2665,2660,2665,2660,103
20230914,094400,78777480,2660,2660,2660,2660,0
20230914,094300,78777480,2660,2660,2665,2660,251
20230914,094200,78109740,2660,2660,2660,2660,45
20230914,094100,77990040,2660,2665,2665,2660,1010
20230914,094000,75303390,2660,2660,2660,2655,636
20230914,093900,73611785,2665,2665,2665,2665,0
20230914,093800,73611785,2665,2660,2665,2660,156
20230914,093700,73196815,2660,2660,2660,2660,0
20230914,093600,73196815,2660,2670,2670,2660,2
20230914,093500,73191485,2670,2670,2670,2670,11
20230914,093400,73162115,2670,2670,2670,2670,12
20230914,093300,73130075,2660,2660,2660,2660,0
20230914,093200,73130075,2660,2665,2665,2660,1368
20230914,093100,69484455,2665,2665,2670,2665,63
20230914,093000,69316485,2665,2660,2665,2660,655
20230914,092900,67571165,2660,2660,2660,2660,1
20230914,092800,67568505,2665,2665,2665,2665,0
20230914,092700,67568505,2665,2665,2665,2665,100
20230914,092600,67302005,2660,2655,2660,2655,1105
20230914,092500,64367730,2650,2655,2655,2650,383
20230914,092400,63351060,2660,2655,2660,2655,46
20230914,092300,63228870,2660,2660,2660,2660,0
20230914,092200,63228870,2660,2660,2660,2660,77
20230914,092100,63024050,2660,2660,2660,2660,0
20230914,092000,63024050,2660,2670,2670,2660,76
20230914,091900,62821390,2670,2670,2670,2670,0
20230914,091800,62821390,2670,2670,2670,2665,107
20230914,091700,62535705,2670,2670,2670,2670,0
20230914,091600,62535705,2670,2665,2670,2665,3
20230914,091500,62527700,2640,2670,2670,2640,1031
20230914,091400,59796610,2670,2670,2670,2670,11
20230914,091300,59767240,2660,2655,2660,2650,3107
20230914,091200,51525590,2670,2665,2670,2660,2601
20230914,091100,44601285,2670,2680,2680,2670,2102
20230914,091000,38980050,2685,2685,2685,2685,1
20230914,090900,38977365,2680,2680,2680,2680,292
20230914,090800,38194805,2680,2680,2680,2680,77
20230914,090700,37988445,2680,2685,2685,2680,812
20230914,090600,35808395,2685,2695,2695,2685,2
20230914,090500,35803015,2680,2680,2680,2680,335
20230914,090400,34905215,2700,2705,2705,2700,88
20230914,090300,34667610,2680,2710,2710,2680,2600
20230914,090200,27680860,2715,2710,2715,2710,911
20230914,090100,25212045,2710,2700,2710,2700,4275
20230914,090000,13658435,2715,2680,2720,2680,4896