KissMeData/060380/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,192700,101910345,2220,2220,2220,2220,428
20230906,192600,101910345,2220,2220,2220,2220,0
20230906,192500,101910345,2220,2220,2220,2220,0
20230906,192400,101910345,2220,2220,2220,2220,0
20230906,192300,101910345,2220,2220,2220,2220,0
20230906,192200,101910345,2220,2220,2220,2220,0
20230906,192100,101910345,2220,2220,2220,2220,0
20230906,192000,101910345,2220,2220,2220,2220,0
20230906,191900,101910345,2220,2220,2220,2220,0
20230906,191800,101910345,2220,2220,2220,2220,0
20230906,191700,101910345,2220,2220,2220,2220,0
20230906,191600,101910345,2220,2220,2220,2220,0
20230906,191500,101910345,2220,2220,2220,2220,0
20230906,191400,101910345,2220,2220,2220,2220,0
20230906,191300,101910345,2220,2220,2220,2220,0
20230906,191200,101910345,2220,2220,2220,2220,0
20230906,191100,101910345,2220,2220,2220,2220,0
20230906,191000,101910345,2220,2220,2220,2220,0
20230906,190900,101910345,2220,2220,2220,2220,0
20230906,190800,101910345,2220,2220,2220,2220,0
20230906,190700,101910345,2220,2220,2220,2220,0
20230906,190600,101910345,2220,2220,2220,2220,0
20230906,190500,101910345,2220,2220,2220,2220,0
20230906,190400,101910345,2220,2220,2220,2220,0
20230906,190300,101910345,2220,2220,2220,2220,0
20230906,190200,101910345,2220,2220,2220,2220,0
20230906,190100,101910345,2220,2220,2220,2220,0
20230906,190000,101910345,2220,2220,2220,2220,0
20230906,185900,101910345,2220,2220,2220,2220,0
20230906,185800,101910345,2220,2220,2220,2220,0
20230906,185700,101910345,2220,2220,2220,2220,428
20230906,185600,101910345,2220,2220,2220,2220,0
20230906,185500,101910345,2220,2220,2220,2220,0
20230906,185400,101910345,2220,2220,2220,2220,0
20230906,185300,101910345,2220,2220,2220,2220,0
20230906,185200,101910345,2220,2220,2220,2220,0
20230906,185100,101910345,2220,2220,2220,2220,0
20230906,185000,101910345,2220,2220,2220,2220,0
20230906,184900,101910345,2220,2220,2220,2220,0
20230906,184800,101910345,2220,2220,2220,2220,0
20230906,184700,101910345,2220,2220,2220,2220,0
20230906,184600,101910345,2220,2220,2220,2220,0
20230906,184500,101910345,2220,2220,2220,2220,0
20230906,184400,101910345,2220,2220,2220,2220,0
20230906,184300,101910345,2220,2220,2220,2220,0
20230906,184200,101910345,2220,2220,2220,2220,0
20230906,184100,101910345,2220,2220,2220,2220,0
20230906,184000,101910345,2220,2220,2220,2220,0
20230906,183900,101910345,2220,2220,2220,2220,0
20230906,183800,101910345,2220,2220,2220,2220,0
20230906,183700,101910345,2220,2220,2220,2220,0
20230906,183600,101910345,2220,2220,2220,2220,0
20230906,183500,101910345,2220,2220,2220,2220,0
20230906,183400,101910345,2220,2220,2220,2220,0
20230906,183300,101910345,2220,2220,2220,2220,0
20230906,183200,101910345,2220,2220,2220,2220,0
20230906,183100,101910345,2220,2220,2220,2220,0
20230906,183000,101910345,2220,2220,2220,2220,0
20230906,182900,101910345,2220,2220,2220,2220,0
20230906,182800,101910345,2220,2220,2220,2220,0
20230906,182700,101910345,2220,2220,2220,2220,428
20230906,182600,101910345,2220,2220,2220,2220,0
20230906,182500,101910345,2220,2220,2220,2220,0
20230906,182400,101910345,2220,2220,2220,2220,0
20230906,182300,101910345,2220,2220,2220,2220,0
20230906,182200,101910345,2220,2220,2220,2220,0
20230906,182100,101910345,2220,2220,2220,2220,0
20230906,182000,101910345,2220,2220,2220,2220,0
20230906,181900,101910345,2220,2220,2220,2220,0
20230906,181800,101910345,2220,2220,2220,2220,0
20230906,181700,101910345,2220,2220,2220,2220,0
20230906,181600,101910345,2220,2220,2220,2220,0
20230906,181500,101910345,2220,2220,2220,2220,0
20230906,181400,101910345,2220,2220,2220,2220,0
20230906,181300,101910345,2220,2220,2220,2220,0
20230906,181200,101910345,2220,2220,2220,2220,0
20230906,181100,101910345,2220,2220,2220,2220,0
20230906,181000,101910345,2220,2220,2220,2220,0
20230906,180900,101910345,2220,2220,2220,2220,0
20230906,180800,101910345,2220,2220,2220,2220,0
20230906,180700,101910345,2220,2220,2220,2220,0
20230906,180600,101910345,2220,2220,2220,2220,0
20230906,180500,101910345,2220,2220,2220,2220,0
20230906,180400,101910345,2220,2220,2220,2220,0
20230906,180300,101910345,2220,2220,2220,2220,0
20230906,180200,101910345,2220,2220,2220,2220,0
20230906,180100,101910345,2220,2220,2220,2220,0
20230906,180000,101910345,2220,2220,2220,2220,0
20230906,175900,101910345,2220,2220,2220,2220,0
20230906,175800,101910345,2220,2220,2220,2220,0
20230906,175700,101910345,2220,2220,2220,2220,428
20230906,175600,101910345,2220,2220,2220,2220,0
20230906,175500,101910345,2220,2220,2220,2220,0
20230906,175400,101910345,2220,2220,2220,2220,0
20230906,175300,101910345,2220,2220,2220,2220,0
20230906,175200,101910345,2220,2220,2220,2220,0
20230906,175100,101910345,2220,2220,2220,2220,0
20230906,175000,101910345,2220,2220,2220,2220,0
20230906,174900,101910345,2220,2220,2220,2220,0
20230906,174800,101910345,2220,2220,2220,2220,0
20230906,174700,101910345,2220,2220,2220,2220,0
20230906,174600,101910345,2220,2220,2220,2220,0
20230906,174500,101910345,2220,2220,2220,2220,0
20230906,174400,101910345,2220,2220,2220,2220,0
20230906,174300,101910345,2220,2220,2220,2220,0
20230906,174200,101910345,2220,2220,2220,2220,0
20230906,174100,101910345,2220,2220,2220,2220,0
20230906,174000,101910345,2220,2220,2220,2220,0
20230906,173900,101910345,2220,2220,2220,2220,0
20230906,173800,101910345,2220,2220,2220,2220,0
20230906,173700,101910345,2220,2220,2220,2220,0
20230906,173600,101910345,2220,2220,2220,2220,0
20230906,173500,101910345,2220,2220,2220,2220,0
20230906,173400,101910345,2220,2220,2220,2220,0
20230906,173300,101910345,2220,2220,2220,2220,0
20230906,173200,101910345,2220,2220,2220,2220,0
20230906,173100,101910345,2220,2220,2220,2220,0
20230906,173000,101910345,2220,2220,2220,2220,0
20230906,172900,101910345,2220,2220,2220,2220,0
20230906,172800,101910345,2220,2220,2220,2220,0
20230906,172700,101910345,2220,2220,2220,2220,428
20230906,172600,101910345,2220,2220,2220,2220,0
20230906,172500,101910345,2220,2220,2220,2220,0
20230906,172400,101910345,2220,2220,2220,2220,0
20230906,172300,101910345,2220,2220,2220,2220,0
20230906,172200,101910345,2220,2220,2220,2220,0
20230906,172100,101910345,2220,2220,2220,2220,0
20230906,172000,101910345,2220,2220,2220,2220,0
20230906,171900,101910345,2220,2220,2220,2220,0
20230906,171800,101910345,2220,2220,2220,2220,0
20230906,171700,101910345,2220,2220,2220,2220,0
20230906,171600,101910345,2220,2220,2220,2220,0
20230906,171500,101910345,2220,2220,2220,2220,0
20230906,171400,101910345,2220,2220,2220,2220,0
20230906,171300,101910345,2220,2220,2220,2220,0
20230906,171200,101910345,2220,2220,2220,2220,0
20230906,171100,101910345,2220,2220,2220,2220,0
20230906,171000,101910345,2220,2220,2220,2220,0
20230906,170900,101910345,2220,2220,2220,2220,0
20230906,170800,101910345,2220,2220,2220,2220,0
20230906,170700,101910345,2220,2220,2220,2220,0
20230906,170600,101910345,2220,2220,2220,2220,0
20230906,170500,101910345,2220,2220,2220,2220,0
20230906,170400,101910345,2220,2220,2220,2220,0
20230906,170300,101910345,2220,2220,2220,2220,0
20230906,170200,101910345,2220,2220,2220,2220,0
20230906,170100,101910345,2220,2220,2220,2220,0
20230906,170000,101910345,2220,2220,2220,2220,0
20230906,165900,101910345,2220,2220,2220,2220,0
20230906,165800,101910345,2220,2220,2220,2220,0
20230906,165700,101910345,2220,2220,2220,2220,428
20230906,165600,101910345,2220,2220,2220,2220,0
20230906,165500,101910345,2220,2220,2220,2220,0
20230906,165400,101910345,2220,2220,2220,2220,0
20230906,165300,101910345,2220,2220,2220,2220,0
20230906,165200,101910345,2220,2220,2220,2220,0
20230906,165100,101910345,2220,2220,2220,2220,0
20230906,165000,101910345,2220,2220,2220,2220,0
20230906,164900,101910345,2220,2220,2220,2220,0
20230906,164800,101910345,2220,2220,2220,2220,0
20230906,164700,101910345,2220,2220,2220,2220,0
20230906,164600,101910345,2220,2220,2220,2220,0
20230906,164500,101910345,2220,2220,2220,2220,0
20230906,164400,101910345,2220,2220,2220,2220,0
20230906,164300,101910345,2220,2220,2220,2220,0
20230906,164200,101910345,2220,2220,2220,2220,0
20230906,164100,101910345,2220,2220,2220,2220,0
20230906,164000,101910345,2220,2220,2220,2220,0
20230906,163900,101910345,2220,2220,2220,2220,0
20230906,163800,101910345,2220,2220,2220,2220,0
20230906,163700,101910345,2220,2220,2220,2220,0
20230906,163600,101910345,2220,2220,2220,2220,0
20230906,163500,101910345,2220,2220,2220,2220,0
20230906,163400,101910345,2220,2220,2220,2220,0
20230906,163300,101910345,2220,2220,2220,2220,0
20230906,163200,101910345,2220,2220,2220,2220,0
20230906,163100,101910345,2220,2220,2220,2220,0
20230906,163000,101910345,2220,2220,2220,2220,0
20230906,162900,101910345,2220,2220,2220,2220,0
20230906,162800,101910345,2220,2220,2220,2220,0
20230906,162700,101910345,2220,2220,2220,2220,428
20230906,162600,101910345,2220,2220,2220,2220,0
20230906,162500,101910345,2220,2220,2220,2220,0
20230906,162400,101910345,2220,2220,2220,2220,0
20230906,162300,101910345,2220,2220,2220,2220,0
20230906,162200,101910345,2220,2220,2220,2220,0
20230906,162100,101910345,2220,2220,2220,2220,0
20230906,162000,101910345,2220,2220,2220,2220,0
20230906,161900,101910345,2220,2220,2220,2220,0
20230906,161800,101910345,2220,2220,2220,2220,0
20230906,161700,101910345,2220,2220,2220,2220,0
20230906,161600,101910345,2220,2220,2220,2220,0
20230906,161500,101910345,2220,2220,2220,2220,0
20230906,161400,101910345,2220,2220,2220,2220,0
20230906,161300,101910345,2220,2220,2220,2220,0
20230906,161200,101910345,2220,2220,2220,2220,0
20230906,161100,101910345,2220,2220,2220,2220,0
20230906,161000,101910345,2220,2220,2220,2220,0
20230906,160900,101910345,2220,2220,2220,2220,0
20230906,160800,101910345,2220,2220,2220,2220,0
20230906,160700,101910345,2220,2220,2220,2220,0
20230906,160600,101910345,2220,2220,2220,2220,0
20230906,160500,101910345,2220,2220,2220,2220,0
20230906,160400,101910345,2220,2220,2220,2220,0
20230906,160300,101910345,2220,2220,2220,2220,0
20230906,160200,101910345,2220,2220,2220,2220,0
20230906,160100,101910345,2220,2220,2220,2220,0
20230906,160000,101910345,2220,2220,2220,2220,0
20230906,155900,101910345,2220,2220,2220,2220,0
20230906,155800,101910345,2220,2220,2220,2220,0
20230906,155700,101910345,2220,2220,2220,2220,428
20230906,155600,101910345,2220,2220,2220,2220,0
20230906,155500,101910345,2220,2220,2220,2220,0
20230906,155400,101910345,2220,2220,2220,2220,0
20230906,155300,101910345,2220,2220,2220,2220,0
20230906,155200,101910345,2220,2220,2220,2220,0
20230906,155100,101910345,2220,2220,2220,2220,0
20230906,155000,101910345,2220,2220,2220,2220,0
20230906,154900,101910345,2220,2220,2220,2220,0
20230906,154800,101910345,2220,2220,2220,2220,0
20230906,154700,101910345,2220,2220,2220,2220,0
20230906,154600,101910345,2220,2220,2220,2220,0
20230906,154500,101910345,2220,2220,2220,2220,0
20230906,154400,101910345,2220,2220,2220,2220,0
20230906,154300,101910345,2220,2220,2220,2220,0
20230906,154200,101910345,2220,2220,2220,2220,0
20230906,154100,101910345,2220,2220,2220,2220,0
20230906,154000,101910345,2220,2220,2220,2220,0
20230906,153900,101910345,2220,2220,2220,2220,0
20230906,153800,101910345,2220,2220,2220,2220,0
20230906,153700,101910345,2220,2220,2220,2220,0
20230906,153600,101910345,2220,2220,2220,2220,0
20230906,153500,101910345,2220,2220,2220,2220,0
20230906,153400,101910345,2220,2220,2220,2220,0
20230906,153300,101910345,2220,2220,2220,2220,0
20230906,153200,101910345,2220,2220,2220,2220,0
20230906,153100,101910345,2220,2220,2220,2220,0
20230906,153000,101910345,2220,2220,2220,2220,428
20230906,152900,100960185,2220,2220,2220,2220,0
20230906,152800,100960185,2220,2220,2220,2220,0
20230906,152700,100960185,2220,2220,2220,2220,0
20230906,152600,100960185,2220,2220,2220,2220,0
20230906,152500,100960185,2220,2220,2220,2220,0
20230906,152400,100960185,2220,2220,2220,2220,0
20230906,152300,100960185,2220,2220,2220,2220,0
20230906,152200,100960185,2220,2220,2220,2220,0
20230906,152100,100960185,2220,2220,2220,2220,0
20230906,152000,100960185,2220,2220,2220,2220,0
20230906,151900,100960185,2220,2220,2220,2220,0
20230906,151800,100960185,2220,2220,2220,2220,0
20230906,151700,100960185,2220,2220,2220,2220,0
20230906,151600,100960185,2220,2220,2220,2220,1
20230906,151500,100957965,2220,2220,2220,2220,0
20230906,151400,100957965,2220,2220,2220,2215,1052
20230906,151300,98627530,2220,2220,2220,2220,0
20230906,151200,98627530,2220,2220,2220,2220,1
20230906,151100,98625310,2220,2220,2220,2220,3
20230906,151000,98618650,2215,2215,2215,2215,62
20230906,150900,98481320,2220,2220,2220,2220,0
20230906,150800,98481320,2220,2220,2220,2220,0
20230906,150700,98481320,2220,2220,2220,2220,0
20230906,150600,98481320,2220,2220,2220,2220,0
20230906,150500,98481320,2220,2220,2220,2220,0
20230906,150400,98481320,2220,2220,2220,2220,0
20230906,150300,98481320,2220,2220,2220,2220,0
20230906,150200,98481320,2220,2220,2220,2220,0
20230906,150100,98481320,2220,2220,2220,2220,0
20230906,150000,98481320,2220,2220,2220,2220,0
20230906,145900,98481320,2220,2220,2220,2220,0
20230906,145800,98481320,2220,2220,2220,2220,1
20230906,145700,98479100,2215,2220,2220,2215,3162
20230906,145600,91475195,2220,2220,2220,2220,15
20230906,145500,91441895,2220,2220,2220,2220,0
20230906,145400,91441895,2220,2220,2220,2220,0
20230906,145300,91441895,2220,2220,2220,2220,0
20230906,145200,91441895,2220,2220,2220,2220,0
20230906,145100,91441895,2220,2220,2220,2220,0
20230906,145000,91441895,2220,2220,2220,2220,0
20230906,144900,91441895,2220,2220,2220,2220,0
20230906,144800,91441895,2220,2220,2220,2220,0
20230906,144700,91441895,2220,2220,2220,2220,0
20230906,144600,91441895,2220,2220,2220,2220,0
20230906,144500,91441895,2220,2220,2220,2220,0
20230906,144400,91441895,2220,2220,2220,2220,11
20230906,144300,91417475,2215,2220,2220,2215,2
20230906,144200,91413040,2215,2220,2220,2215,1053
20230906,144100,89078385,2220,2220,2220,2220,274
20230906,144000,88470105,2220,2220,2220,2220,1
20230906,143900,88467885,2215,2215,2215,2215,0
20230906,143800,88467885,2215,2215,2215,2215,4534
20230906,143700,78425075,2220,2220,2220,2220,158
20230906,143600,78074315,2220,2220,2220,2220,0
20230906,143500,78074315,2220,2220,2220,2220,0
20230906,143400,78074315,2220,2220,2220,2220,0
20230906,143300,78074315,2220,2220,2220,2220,0
20230906,143200,78074315,2220,2220,2220,2220,1
20230906,143100,78072095,2220,2220,2220,2220,0
20230906,143000,78072095,2220,2220,2220,2220,0
20230906,142900,78072095,2220,2220,2220,2220,0
20230906,142800,78072095,2220,2220,2220,2220,0
20230906,142700,78072095,2220,2220,2220,2220,0
20230906,142600,78072095,2220,2220,2220,2220,0
20230906,142500,78072095,2220,2220,2220,2220,1
20230906,142400,78069875,2220,2225,2225,2220,11
20230906,142300,78045450,2230,2230,2230,2230,2
20230906,142200,78040990,2220,2220,2220,2220,316
20230906,142100,77339470,2220,2220,2220,2220,0
20230906,142000,77339470,2220,2220,2220,2220,0
20230906,141900,77339470,2220,2220,2220,2220,16
20230906,141800,77303950,2220,2215,2220,2215,104
20230906,141700,77073570,2220,2215,2220,2215,51
20230906,141600,76960600,2220,2220,2220,2220,100
20230906,141500,76738600,2220,2220,2220,2220,0
20230906,141400,76738600,2220,2220,2220,2220,1
20230906,141300,76736380,2220,2220,2220,2220,103
20230906,141200,76507720,2220,2220,2220,2220,10
20230906,141100,76485520,2220,2220,2220,2220,0
20230906,141000,76485520,2220,2220,2220,2220,100
20230906,140900,76263520,2220,2215,2220,2215,400
20230906,140800,75376520,2215,2215,2215,2215,0
20230906,140700,75376520,2215,2215,2215,2215,600
20230906,140600,74047520,2215,2215,2215,2215,600
20230906,140500,72718520,2220,2220,2220,2220,8289
20230906,140400,54316940,2225,2225,2225,2225,30
20230906,140300,54250190,2225,2225,2225,2225,10
20230906,140200,54227940,2230,2230,2230,2230,1
20230906,140100,54225710,2225,2225,2225,2225,100
20230906,140000,54003210,2225,2225,2225,2225,16
20230906,135900,53967610,2230,2230,2230,2230,1
20230906,135800,53965380,2225,2225,2225,2225,50
20230906,135700,53854130,2225,2230,2230,2225,21
20230906,135600,53807400,2225,2230,2230,2220,136
20230906,135500,53505295,2225,2225,2225,2225,10
20230906,135400,53483045,2225,2225,2225,2225,4
20230906,135300,53474145,2225,2225,2225,2225,8
20230906,135200,53456345,2230,2225,2230,2225,267
20230906,135100,52862260,2225,2225,2225,2225,561
20230906,135000,51614035,2230,2230,2230,2230,0
20230906,134900,51614035,2230,2230,2230,2230,0
20230906,134800,51614035,2230,2230,2230,2230,0
20230906,134700,51614035,2230,2230,2230,2230,0
20230906,134600,51614035,2230,2230,2230,2230,0
20230906,134500,51614035,2230,2230,2230,2230,0
20230906,134400,51614035,2230,2230,2230,2230,0
20230906,134300,51614035,2230,2230,2230,2230,0
20230906,134200,51614035,2230,2230,2230,2230,0
20230906,134100,51614035,2230,2230,2230,2230,0
20230906,134000,51614035,2230,2225,2230,2225,3778
20230906,133900,43207980,2225,2225,2225,2225,5
20230906,133800,43196855,2225,2225,2225,2225,0
20230906,133700,43196855,2225,2225,2225,2225,0
20230906,133600,43196855,2225,2225,2225,2225,0
20230906,133500,43196855,2225,2225,2225,2225,0
20230906,133400,43196855,2225,2225,2225,2225,0
20230906,133300,43196855,2225,2225,2225,2225,0
20230906,133200,43196855,2225,2225,2225,2225,0
20230906,133100,43196855,2225,2225,2225,2225,2196
20230906,133000,38310755,2225,2225,2225,2225,0
20230906,132900,38310755,2225,2225,2225,2225,0
20230906,132800,38310755,2225,2225,2225,2225,0
20230906,132700,38310755,2225,2225,2225,2225,0
20230906,132600,38310755,2225,2225,2225,2225,0
20230906,132500,38310755,2225,2225,2225,2225,0
20230906,132400,38310755,2225,2225,2225,2225,10
20230906,132300,38288505,2230,2230,2230,2230,0
20230906,132200,38288505,2230,2230,2230,2230,1
20230906,132100,38286275,2235,2235,2235,2235,0
20230906,132000,38286275,2235,2235,2235,2235,0
20230906,131900,38286275,2235,2235,2235,2235,0
20230906,131800,38286275,2235,2235,2235,2235,0
20230906,131700,38286275,2235,2235,2235,2235,0
20230906,131600,38286275,2235,2235,2235,2235,0
20230906,131500,38286275,2235,2235,2235,2235,20
20230906,131400,38241575,2235,2235,2235,2235,0
20230906,131300,38241575,2235,2235,2235,2235,0
20230906,131200,38241575,2235,2235,2235,2235,0
20230906,131100,38241575,2235,2225,2235,2225,201
20230906,131000,37794340,2230,2230,2230,2230,0
20230906,130900,37794340,2230,2230,2230,2230,0
20230906,130800,37794340,2230,2230,2235,2230,1223
20230906,130700,35067045,2230,2230,2230,2230,0
20230906,130600,35067045,2230,2230,2230,2230,0
20230906,130500,35067045,2230,2230,2230,2230,0
20230906,130400,35067045,2230,2230,2230,2230,0
20230906,130300,35067045,2230,2230,2230,2230,0
20230906,130200,35067045,2230,2230,2230,2230,0
20230906,130100,35067045,2230,2235,2235,2230,2049
20230906,130000,30491775,2240,2240,2240,2240,0
20230906,125900,30491775,2240,2240,2240,2240,0
20230906,125800,30491775,2240,2240,2240,2240,0
20230906,125700,30491775,2240,2240,2240,2240,200
20230906,125600,30043775,2240,2240,2240,2240,0
20230906,125500,30043775,2240,2240,2240,2240,0
20230906,125400,30043775,2240,2240,2240,2240,10
20230906,125300,30021375,2240,2240,2240,2240,40
20230906,125200,29931775,2240,2240,2240,2240,0
20230906,125100,29931775,2240,2240,2240,2240,0
20230906,125000,29931775,2240,2240,2240,2240,0
20230906,124900,29931775,2240,2240,2240,2240,50
20230906,124800,29819775,2240,2240,2240,2240,0
20230906,124700,29819775,2240,2240,2240,2240,0
20230906,124600,29819775,2240,2240,2240,2240,0
20230906,124500,29819775,2240,2240,2240,2240,0
20230906,124400,29819775,2240,2240,2240,2240,0
20230906,124300,29819775,2240,2240,2240,2240,0
20230906,124200,29819775,2240,2240,2240,2240,0
20230906,124100,29819775,2240,2240,2240,2240,6
20230906,124000,29806335,2240,2240,2240,2240,0
20230906,123900,29806335,2240,2240,2240,2240,0
20230906,123800,29806335,2240,2240,2240,2240,0
20230906,123700,29806335,2240,2240,2240,2240,0
20230906,123600,29806335,2240,2240,2240,2240,0
20230906,123500,29806335,2240,2240,2240,2240,0
20230906,123400,29806335,2240,2240,2240,2240,0
20230906,123300,29806335,2240,2240,2240,2240,0
20230906,123200,29806335,2240,2240,2240,2240,0
20230906,123100,29806335,2240,2240,2240,2240,0
20230906,123000,29806335,2240,2240,2240,2240,0
20230906,122900,29806335,2240,2240,2240,2240,0
20230906,122800,29806335,2240,2240,2240,2240,5
20230906,122700,29795135,2240,2240,2240,2240,0
20230906,122600,29795135,2240,2240,2240,2235,634
20230906,122500,28377025,2235,2235,2235,2235,90
20230906,122400,28175875,2235,2235,2235,2235,0
20230906,122300,28175875,2235,2235,2235,2235,1
20230906,122200,28173640,2235,2235,2235,2235,0
20230906,122100,28173640,2235,2235,2235,2235,0
20230906,122000,28173640,2235,2235,2235,2235,0
20230906,121900,28173640,2235,2240,2240,2235,143
20230906,121800,27853985,2240,2240,2240,2240,0
20230906,121700,27853985,2240,2240,2240,2240,0
20230906,121600,27853985,2240,2240,2240,2240,0
20230906,121500,27853985,2240,2240,2240,2240,0
20230906,121400,27853985,2240,2240,2240,2240,0
20230906,121300,27853985,2240,2240,2240,2240,0
20230906,121200,27853985,2240,2240,2240,2240,0
20230906,121100,27853985,2240,2240,2240,2240,0
20230906,121000,27853985,2240,2240,2240,2240,0
20230906,120900,27853985,2240,2240,2240,2240,0
20230906,120800,27853985,2240,2240,2240,2240,0
20230906,120700,27853985,2240,2240,2240,2240,0
20230906,120600,27853985,2240,2240,2240,2240,0
20230906,120500,27853985,2240,2240,2240,2240,0
20230906,120400,27853985,2240,2240,2240,2240,0
20230906,120300,27853985,2240,2240,2240,2240,0
20230906,120200,27853985,2240,2240,2240,2240,10
20230906,120100,27831585,2240,2240,2240,2240,0
20230906,120000,27831585,2240,2240,2240,2240,0
20230906,115900,27831585,2240,2240,2240,2240,0
20230906,115800,27831585,2240,2240,2240,2240,0
20230906,115700,27831585,2240,2240,2240,2240,0
20230906,115600,27831585,2240,2240,2240,2240,0
20230906,115500,27831585,2240,2240,2240,2240,0
20230906,115400,27831585,2240,2240,2240,2240,0
20230906,115300,27831585,2240,2240,2240,2240,0
20230906,115200,27831585,2240,2240,2240,2240,0
20230906,115100,27831585,2240,2240,2240,2240,0
20230906,115000,27831585,2240,2240,2240,2240,100
20230906,114900,27607585,2240,2240,2240,2240,100
20230906,114800,27383585,2240,2240,2240,2240,0
20230906,114700,27383585,2240,2240,2240,2240,0
20230906,114600,27383585,2240,2240,2240,2240,0
20230906,114500,27383585,2240,2240,2240,2240,0
20230906,114400,27383585,2240,2240,2240,2240,69
20230906,114300,27229025,2240,2240,2240,2240,0
20230906,114200,27229025,2240,2240,2240,2240,0
20230906,114100,27229025,2240,2240,2240,2240,0
20230906,114000,27229025,2240,2240,2240,2240,0
20230906,113900,27229025,2240,2240,2240,2240,0
20230906,113800,27229025,2240,2240,2240,2240,0
20230906,113700,27229025,2240,2240,2240,2240,0
20230906,113600,27229025,2240,2240,2240,2240,0
20230906,113500,27229025,2240,2240,2240,2240,0
20230906,113400,27229025,2240,2240,2240,2240,1
20230906,113300,27226785,2240,2240,2240,2240,0
20230906,113200,27226785,2240,2240,2240,2240,1
20230906,113100,27224545,2235,2235,2235,2235,0
20230906,113000,27224545,2235,2235,2235,2235,113
20230906,112900,26971990,2245,2245,2245,2245,0
20230906,112800,26971990,2245,2245,2245,2245,1000
20230906,112700,24726990,2235,2240,2240,2235,1063
20230906,112600,22348245,2240,2240,2240,2240,10
20230906,112500,22325845,2235,2235,2235,2235,0
20230906,112400,22325845,2235,2235,2235,2235,0
20230906,112300,22325845,2235,2235,2235,2235,0
20230906,112200,22325845,2235,2235,2235,2235,0
20230906,112100,22325845,2235,2235,2235,2235,44
20230906,112000,22227505,2240,2240,2240,2240,0
20230906,111900,22227505,2240,2240,2240,2240,0
20230906,111800,22227505,2240,2240,2240,2240,1
20230906,111700,22225265,2235,2235,2235,2235,0
20230906,111600,22225265,2235,2235,2235,2235,0
20230906,111500,22225265,2235,2235,2235,2235,0
20230906,111400,22225265,2235,2235,2235,2235,0
20230906,111300,22225265,2235,2235,2235,2235,0
20230906,111200,22225265,2235,2235,2235,2235,0
20230906,111100,22225265,2235,2235,2235,2235,0
20230906,111000,22225265,2235,2235,2235,2235,83
20230906,110900,22039760,2240,2240,2240,2240,0
20230906,110800,22039760,2240,2240,2240,2240,0
20230906,110700,22039760,2240,2240,2240,2240,0
20230906,110600,22039760,2240,2240,2240,2240,0
20230906,110500,22039760,2240,2240,2240,2240,0
20230906,110400,22039760,2240,2240,2240,2240,0
20230906,110300,22039760,2240,2240,2240,2240,0
20230906,110200,22039760,2240,2240,2240,2240,0
20230906,110100,22039760,2240,2240,2240,2240,10
20230906,110000,22017360,2240,2240,2240,2240,4
20230906,105900,22008400,2240,2240,2240,2240,0
20230906,105800,22008400,2240,2240,2240,2240,0
20230906,105700,22008400,2240,2240,2240,2240,0
20230906,105600,22008400,2240,2240,2240,2240,0
20230906,105500,22008400,2240,2240,2240,2240,1
20230906,105400,22006160,2235,2235,2235,2235,0
20230906,105300,22006160,2235,2235,2235,2235,0
20230906,105200,22006160,2235,2235,2235,2235,0
20230906,105100,22006160,2235,2235,2235,2235,0
20230906,105000,22006160,2235,2235,2235,2235,0
20230906,104900,22006160,2235,2235,2235,2235,0
20230906,104800,22006160,2235,2235,2235,2235,0
20230906,104700,22006160,2235,2235,2235,2235,0
20230906,104600,22006160,2235,2240,2240,2235,208
20230906,104500,21541275,2235,2235,2235,2235,0
20230906,104400,21541275,2235,2235,2235,2235,0
20230906,104300,21541275,2235,2235,2235,2235,0
20230906,104200,21541275,2235,2235,2235,2235,322
20230906,104100,20821605,2235,2235,2235,2235,59
20230906,104000,20689740,2235,2235,2235,2235,4
20230906,103900,20680800,2230,2230,2230,2230,0
20230906,103800,20680800,2230,2230,2230,2230,0
20230906,103700,20680800,2230,2230,2230,2230,1905
20230906,103600,16432650,2240,2240,2240,2240,0
20230906,103500,16432650,2240,2240,2240,2240,0
20230906,103400,16432650,2240,2240,2240,2240,0
20230906,103300,16432650,2240,2240,2240,2240,6
20230906,103200,16419210,2240,2240,2240,2240,0
20230906,103100,16419210,2240,2240,2240,2240,0
20230906,103000,16419210,2240,2240,2240,2240,0
20230906,102900,16419210,2240,2240,2240,2240,8
20230906,102800,16401290,2240,2240,2240,2240,0
20230906,102700,16401290,2240,2240,2240,2240,0
20230906,102600,16401290,2240,2240,2240,2240,1
20230906,102500,16399050,2230,2230,2230,2230,0
20230906,102400,16399050,2230,2230,2230,2230,0
20230906,102300,16399050,2230,2230,2230,2230,0
20230906,102200,16399050,2230,2230,2230,2230,0
20230906,102100,16399050,2230,2230,2230,2230,0
20230906,102000,16399050,2230,2230,2230,2230,0
20230906,101900,16399050,2230,2230,2230,2230,0
20230906,101800,16399050,2230,2230,2230,2230,0
20230906,101700,16399050,2230,2230,2230,2230,0
20230906,101600,16399050,2230,2230,2230,2230,0
20230906,101500,16399050,2230,2230,2230,2230,300
20230906,101400,15730050,2230,2230,2230,2230,0
20230906,101300,15730050,2230,2230,2230,2230,43
20230906,101200,15634160,2230,2230,2230,2230,88
20230906,101100,15437920,2230,2230,2230,2230,34
20230906,101000,15362100,2235,2235,2235,2235,1
20230906,100900,15359865,2235,2235,2235,2235,0
20230906,100800,15359865,2235,2235,2235,2235,0
20230906,100700,15359865,2235,2235,2235,2235,0
20230906,100600,15359865,2235,2235,2235,2235,2
20230906,100500,15355395,2235,2235,2235,2230,1030
20230906,100400,13054760,2240,2240,2240,2240,0
20230906,100300,13054760,2240,2240,2240,2240,0
20230906,100200,13054760,2240,2240,2240,2240,0
20230906,100100,13054760,2240,2240,2240,2240,0
20230906,100000,13054760,2240,2240,2240,2240,0
20230906,095900,13054760,2240,2240,2240,2240,0
20230906,095800,13054760,2240,2240,2240,2240,1
20230906,095700,13052520,2235,2235,2235,2235,0
20230906,095600,13052520,2235,2235,2235,2235,0
20230906,095500,13052520,2235,2235,2235,2235,0
20230906,095400,13052520,2235,2235,2235,2235,0
20230906,095300,13052520,2235,2235,2235,2235,0
20230906,095200,13052520,2235,2235,2235,2235,0
20230906,095100,13052520,2235,2235,2235,2235,8
20230906,095000,13034640,2240,2240,2240,2240,0
20230906,094900,13034640,2240,2240,2240,2240,0
20230906,094800,13034640,2240,2240,2240,2240,0
20230906,094700,13034640,2240,2240,2240,2240,0
20230906,094600,13034640,2240,2240,2240,2240,0
20230906,094500,13034640,2240,2240,2240,2240,0
20230906,094400,13034640,2240,2240,2240,2240,7
20230906,094300,13018960,2240,2240,2240,2240,0
20230906,094200,13018960,2240,2250,2250,2240,192
20230906,094100,12588620,2250,2250,2250,2250,0
20230906,094000,12588620,2250,2250,2250,2250,174
20230906,093900,12197120,2250,2250,2250,2250,11
20230906,093800,12172370,2250,2250,2250,2250,0
20230906,093700,12172370,2250,2250,2250,2250,1
20230906,093600,12170120,2250,2250,2250,2250,0
20230906,093500,12170120,2250,2250,2250,2250,1
20230906,093400,12167870,2245,2245,2245,2245,0
20230906,093300,12167870,2245,2245,2245,2245,0
20230906,093200,12167870,2245,2245,2245,2245,0
20230906,093100,12167870,2245,2245,2245,2245,312
20230906,093000,11467430,2245,2250,2250,2245,100
20230906,092900,11242880,2250,2250,2250,2250,0
20230906,092800,11242880,2250,2250,2250,2250,0
20230906,092700,11242880,2250,2250,2250,2250,0
20230906,092600,11242880,2250,2250,2250,2250,0
20230906,092500,11242880,2250,2250,2250,2250,1
20230906,092400,11240630,2230,2230,2230,2230,0
20230906,092300,11240630,2230,2230,2230,2230,0
20230906,092200,11240630,2230,2230,2230,2225,892
20230906,092100,9255715,2250,2250,2250,2250,2
20230906,092000,9251215,2230,2230,2230,2230,0
20230906,091900,9251215,2230,2230,2230,2230,533
20230906,091800,8062625,2235,2240,2240,2235,9
20230906,091700,8042470,2250,2250,2250,2250,1
20230906,091600,8040220,2250,2250,2250,2250,0
20230906,091500,8040220,2250,2240,2250,2240,232
20230906,091400,7520530,2225,2240,2240,2225,638
20230906,091300,6097360,2250,2250,2250,2250,0
20230906,091200,6097360,2250,2250,2250,2250,0
20230906,091100,6097360,2250,2250,2250,2250,0
20230906,091000,6097360,2250,2240,2250,2240,78
20230906,090900,5922250,2230,2230,2230,2230,0
20230906,090800,5922250,2230,2230,2230,2230,2
20230906,090700,5917790,2230,2230,2230,2230,0
20230906,090600,5917790,2230,2245,2245,2230,2
20230906,090500,5913315,2230,2225,2240,2225,659
20230906,090400,4444025,2230,2250,2250,2230,77
20230906,090300,4272295,2230,2230,2230,2230,0
20230906,090200,4272295,2230,2230,2230,2230,0
20230906,090100,4272295,2230,2230,2230,2230,59
20230906,090000,4140725,2230,2235,2235,2230,1853